{"symbol":"IMRX","url":"https://intraalpha.com/companies/IMRX","capturedAt":"2026-10-22T23:57:18.581Z","state":"partial","quote":{"symbol":"IMRX","last_price":3.78,"prev_close":3.74,"regular_close":3.81,"change":0.04,"change_pct":1.0695,"regular_change":0.07,"regular_change_pct":1.8717,"extended_change":-0.03,"extended_change_pct":-0.7874,"bid":3.57,"ask":3.81,"bid_size":5000,"ask_size":100,"volume":527151,"vwap":3.786034,"open":3.72,"high":3.835,"low":3.7,"close":3.81,"trade_count":7592,"last_trade_at":"2026-10-22T22:44:20.177032048Z","last_quote_at":"2026-10-22T23:55:24.869430826Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.221Z","bars":[{"c":3.4041,"h":3.4041,"l":3.4041,"n":1,"o":3.4041,"t":"2026-10-15T12:15:00Z","v":1000,"vw":3.4041},{"c":3.412,"h":3.412,"l":3.412,"n":1,"o":3.412,"t":"2026-10-15T12:20:00Z","v":1000,"vw":3.412},{"c":3.3593,"h":3.3593,"l":3.3593,"n":2,"o":3.3593,"t":"2026-10-15T12:55:00Z","v":507,"vw":3.3593},{"c":3.36,"h":3.36,"l":3.35,"n":2,"o":3.35,"t":"2026-10-15T13:05:00Z","v":600,"vw":3.356667},{"c":3.455,"h":3.4698,"l":3.38,"n":114,"o":3.41,"t":"2026-10-15T13:30:00Z","v":44614,"vw":3.434504},{"c":3.425,"h":3.4453,"l":3.42,"n":28,"o":3.44,"t":"2026-10-15T13:35:00Z","v":7974,"vw":3.426748},{"c":3.48,"h":3.48,"l":3.41,"n":178,"o":3.41,"t":"2026-10-15T13:40:00Z","v":17951,"vw":3.423479},{"c":3.49,"h":3.498,"l":3.489,"n":49,"o":3.49,"t":"2026-10-15T13:45:00Z","v":4199,"vw":3.492664},{"c":3.49,"h":3.508,"l":3.49,"n":41,"o":3.4919,"t":"2026-10-15T13:50:00Z","v":8678,"vw":3.494984},{"c":3.49,"h":3.4998,"l":3.49,"n":36,"o":3.49,"t":"2026-10-15T13:55:00Z","v":2044,"vw":3.49092},{"c":3.49,"h":3.5,"l":3.485,"n":113,"o":3.5,"t":"2026-10-15T14:00:00Z","v":7816,"vw":3.493283},{"c":3.49,"h":3.515,"l":3.48,"n":212,"o":3.5,"t":"2026-10-15T14:05:00Z","v":19583,"vw":3.500936},{"c":3.54,"h":3.55,"l":3.49,"n":238,"o":3.49,"t":"2026-10-15T14:10:00Z","v":65862,"vw":3.501736},{"c":3.535,"h":3.5401,"l":3.53,"n":61,"o":3.54,"t":"2026-10-15T14:15:00Z","v":7291,"vw":3.535099},{"c":3.51,"h":3.535,"l":3.5,"n":107,"o":3.53,"t":"2026-10-15T14:20:00Z","v":15120,"vw":3.514773},{"c":3.545,"h":3.545,"l":3.495,"n":163,"o":3.505,"t":"2026-10-15T14:25:00Z","v":21500,"vw":3.513157},{"c":3.55,"h":3.55,"l":3.535,"n":139,"o":3.5466,"t":"2026-10-15T14:30:00Z","v":27824,"vw":3.539662},{"c":3.55,"h":3.56,"l":3.54,"n":67,"o":3.55,"t":"2026-10-15T14:35:00Z","v":7375,"vw":3.551933},{"c":3.575,"h":3.58,"l":3.545,"n":152,"o":3.55,"t":"2026-10-15T14:40:00Z","v":23450,"vw":3.562319},{"c":3.565,"h":3.5867,"l":3.565,"n":92,"o":3.58,"t":"2026-10-15T14:45:00Z","v":5234,"vw":3.581298},{"c":3.56,"h":3.575,"l":3.555,"n":126,"o":3.575,"t":"2026-10-15T14:50:00Z","v":8022,"vw":3.564351},{"c":3.57,"h":3.5799,"l":3.57,"n":83,"o":3.57,"t":"2026-10-15T14:55:00Z","v":3987,"vw":3.575436},{"c":3.575,"h":3.575,"l":3.555,"n":184,"o":3.57,"t":"2026-10-15T15:00:00Z","v":15887,"vw":3.564414},{"c":3.59,"h":3.595,"l":3.575,"n":124,"o":3.575,"t":"2026-10-15T15:05:00Z","v":7759,"vw":3.588846},{"c":3.59,"h":3.6,"l":3.59,"n":68,"o":3.59,"t":"2026-10-15T15:10:00Z","v":2799,"vw":3.595643},{"c":3.575,"h":3.59,"l":3.57,"n":78,"o":3.59,"t":"2026-10-15T15:15:00Z","v":11380,"vw":3.588321},{"c":3.575,"h":3.59,"l":3.565,"n":100,"o":3.57,"t":"2026-10-15T15:20:00Z","v":6087,"vw":3.579001},{"c":3.58,"h":3.59,"l":3.575,"n":170,"o":3.575,"t":"2026-10-15T15:25:00Z","v":18066,"vw":3.577525},{"c":3.57,"h":3.58,"l":3.57,"n":89,"o":3.58,"t":"2026-10-15T15:30:00Z","v":10059,"vw":3.579348},{"c":3.575,"h":3.575,"l":3.56,"n":73,"o":3.565,"t":"2026-10-15T15:35:00Z","v":3818,"vw":3.564008},{"c":3.57,"h":3.575,"l":3.57,"n":26,"o":3.57,"t":"2026-10-15T15:40:00Z","v":669,"vw":3.57125},{"c":3.57,"h":3.575,"l":3.565,"n":65,"o":3.57,"t":"2026-10-15T15:45:00Z","v":2821,"vw":3.569558},{"c":3.58,"h":3.58,"l":3.58,"n":35,"o":3.58,"t":"2026-10-15T15:50:00Z","v":1181,"vw":3.58},{"c":3.615,"h":3.615,"l":3.58,"n":162,"o":3.58,"t":"2026-10-15T15:55:00Z","v":24777,"vw":3.601194},{"c":3.615,"h":3.625,"l":3.615,"n":193,"o":3.615,"t":"2026-10-15T16:00:00Z","v":41740,"vw":3.616388},{"c":3.615,"h":3.615,"l":3.605,"n":84,"o":3.61,"t":"2026-10-15T16:05:00Z","v":3598,"vw":3.611244},{"c":3.615,"h":3.62,"l":3.61,"n":62,"o":3.615,"t":"2026-10-15T16:10:00Z","v":4547,"vw":3.614985},{"c":3.615,"h":3.6199,"l":3.615,"n":63,"o":3.6199,"t":"2026-10-15T16:15:00Z","v":3117,"vw":3.6177},{"c":3.625,"h":3.63,"l":3.615,"n":90,"o":3.615,"t":"2026-10-15T16:20:00Z","v":4462,"vw":3.621074},{"c":3.62,"h":3.62,"l":3.62,"n":68,"o":3.62,"t":"2026-10-15T16:25:00Z","v":2292,"vw":3.62},{"c":3.62,"h":3.62,"l":3.615,"n":45,"o":3.615,"t":"2026-10-15T16:30:00Z","v":2148,"vw":3.618421},{"c":3.615,"h":3.63,"l":3.615,"n":52,"o":3.63,"t":"2026-10-15T16:35:00Z","v":2322,"vw":3.62473},{"c":3.625,"h":3.63,"l":3.615,"n":76,"o":3.615,"t":"2026-10-15T16:40:00Z","v":7707,"vw":3.61608},{"c":3.635,"h":3.64,"l":3.625,"n":76,"o":3.625,"t":"2026-10-15T16:45:00Z","v":5159,"vw":3.63802},{"c":3.63,"h":3.635,"l":3.63,"n":59,"o":3.635,"t":"2026-10-15T16:50:00Z","v":1115,"vw":3.633},{"c":3.625,"h":3.625,"l":3.625,"n":27,"o":3.625,"t":"2026-10-15T16:55:00Z","v":685,"vw":3.625},{"c":3.625,"h":3.625,"l":3.62,"n":34,"o":3.625,"t":"2026-10-15T17:00:00Z","v":736,"vw":3.623334},{"c":3.6288,"h":3.6288,"l":3.62,"n":22,"o":3.625,"t":"2026-10-15T17:05:00Z","v":672,"vw":3.624565},{"c":3.635,"h":3.635,"l":3.625,"n":60,"o":3.625,"t":"2026-10-15T17:10:00Z","v":8097,"vw":3.625885},{"c":3.625,"h":3.64,"l":3.625,"n":102,"o":3.64,"t":"2026-10-15T17:15:00Z","v":6648,"vw":3.632245},{"c":3.63,"h":3.6388,"l":3.63,"n":59,"o":3.63,"t":"2026-10-15T17:20:00Z","v":2513,"vw":3.632129},{"c":3.63,"h":3.63,"l":3.63,"n":34,"o":3.63,"t":"2026-10-15T17:25:00Z","v":728,"vw":3.63},{"c":3.63,"h":3.635,"l":3.62,"n":110,"o":3.635,"t":"2026-10-15T17:30:00Z","v":4836,"vw":3.631762},{"c":3.63,"h":3.63,"l":3.63,"n":29,"o":3.63,"t":"2026-10-15T17:35:00Z","v":929,"vw":3.63},{"c":3.635,"h":3.635,"l":3.635,"n":81,"o":3.635,"t":"2026-10-15T17:40:00Z","v":15960,"vw":3.635},{"c":3.665,"h":3.665,"l":3.635,"n":132,"o":3.635,"t":"2026-10-15T17:45:00Z","v":13061,"vw":3.651125},{"c":3.665,"h":3.665,"l":3.66,"n":38,"o":3.665,"t":"2026-10-15T17:50:00Z","v":1017,"vw":3.663334},{"c":3.6611,"h":3.6611,"l":3.6611,"n":14,"o":3.6611,"t":"2026-10-15T17:55:00Z","v":355,"vw":3.6611},{"c":3.65,"h":3.66,"l":3.65,"n":66,"o":3.66,"t":"2026-10-15T18:00:00Z","v":1884,"vw":3.654231},{"c":3.645,"h":3.65,"l":3.64,"n":79,"o":3.645,"t":"2026-10-15T18:05:00Z","v":3928,"vw":3.647358},{"c":3.65,"h":3.65,"l":3.645,"n":47,"o":3.645,"t":"2026-10-15T18:10:00Z","v":3374,"vw":3.648662},{"c":3.65,"h":3.66,"l":3.65,"n":97,"o":3.65,"t":"2026-10-15T18:15:00Z","v":29082,"vw":3.650636},{"c":3.65,"h":3.66,"l":3.65,"n":91,"o":3.659,"t":"2026-10-15T18:20:00Z","v":5587,"vw":3.654654},{"c":3.65,"h":3.65,"l":3.65,"n":28,"o":3.65,"t":"2026-10-15T18:25:00Z","v":1149,"vw":3.65},{"c":3.655,"h":3.655,"l":3.65,"n":76,"o":3.65,"t":"2026-10-15T18:30:00Z","v":3298,"vw":3.651604},{"c":3.645,"h":3.655,"l":3.645,"n":50,"o":3.655,"t":"2026-10-15T18:35:00Z","v":1385,"vw":3.648889},{"c":3.645,"h":3.645,"l":3.645,"n":38,"o":3.645,"t":"2026-10-15T18:40:00Z","v":1613,"vw":3.645},{"c":3.655,"h":3.655,"l":3.645,"n":46,"o":3.645,"t":"2026-10-15T18:45:00Z","v":1717,"vw":3.648823},{"c":3.655,"h":3.655,"l":3.65,"n":20,"o":3.655,"t":"2026-10-15T18:50:00Z","v":977,"vw":3.652857},{"c":3.68,"h":3.68,"l":3.655,"n":94,"o":3.655,"t":"2026-10-15T18:55:00Z","v":6895,"vw":3.663417},{"c":3.685,"h":3.69,"l":3.685,"n":103,"o":3.69,"t":"2026-10-15T19:00:00Z","v":6673,"vw":3.688008},{"c":3.695,"h":3.7,"l":3.685,"n":309,"o":3.685,"t":"2026-10-15T19:05:00Z","v":43990,"vw":3.686387},{"c":3.69,"h":3.695,"l":3.685,"n":120,"o":3.695,"t":"2026-10-15T19:10:00Z","v":17492,"vw":3.690464},{"c":3.69,"h":3.699,"l":3.685,"n":98,"o":3.695,"t":"2026-10-15T19:15:00Z","v":6551,"vw":3.692289},{"c":3.685,"h":3.695,"l":3.685,"n":104,"o":3.695,"t":"2026-10-15T19:20:00Z","v":6394,"vw":3.688517},{"c":3.66,"h":3.69,"l":3.66,"n":94,"o":3.685,"t":"2026-10-15T19:25:00Z","v":5498,"vw":3.674187},{"c":3.665,"h":3.67,"l":3.65,"n":108,"o":3.65,"t":"2026-10-15T19:30:00Z","v":6404,"vw":3.66131},{"c":3.655,"h":3.67,"l":3.65,"n":127,"o":3.665,"t":"2026-10-15T19:35:00Z","v":9158,"vw":3.661624},{"c":3.67,"h":3.68,"l":3.65,"n":188,"o":3.65,"t":"2026-10-15T19:40:00Z","v":18390,"vw":3.667652},{"c":3.705,"h":3.71,"l":3.665,"n":194,"o":3.67,"t":"2026-10-15T19:45:00Z","v":36662,"vw":3.676878},{"c":3.68,"h":3.705,"l":3.68,"n":224,"o":3.705,"t":"2026-10-15T19:50:00Z","v":15324,"vw":3.693993},{"c":3.65,"h":3.68,"l":3.635,"n":940,"o":3.68,"t":"2026-10-15T19:55:00Z","v":93099,"vw":3.651745},{"c":3.64,"h":3.64,"l":3.64,"n":8,"o":3.64,"t":"2026-10-15T20:00:00Z","v":57772,"vw":3.64},{"c":3.6497,"h":3.6497,"l":3.6497,"n":1,"o":3.6497,"t":"2026-10-15T21:45:00Z","v":200,"vw":3.6497},{"c":3.63,"h":3.65,"l":3.6,"n":80,"o":3.65,"t":"2026-10-16T13:30:00Z","v":12270,"vw":3.636415},{"c":3.63,"h":3.63,"l":3.62,"n":20,"o":3.625,"t":"2026-10-16T13:35:00Z","v":1428,"vw":3.622643},{"c":3.605,"h":3.63,"l":3.6,"n":127,"o":3.63,"t":"2026-10-16T13:40:00Z","v":66830,"vw":3.627979},{"c":3.605,"h":3.605,"l":3.58,"n":89,"o":3.6,"t":"2026-10-16T13:45:00Z","v":13704,"vw":3.590037},{"c":3.605,"h":3.605,"l":3.585,"n":82,"o":3.605,"t":"2026-10-16T13:50:00Z","v":8601,"vw":3.596833},{"c":3.605,"h":3.61,"l":3.595,"n":318,"o":3.605,"t":"2026-10-16T13:55:00Z","v":26358,"vw":3.601802},{"c":3.625,"h":3.625,"l":3.605,"n":48,"o":3.605,"t":"2026-10-16T14:00:00Z","v":2631,"vw":3.616283},{"c":3.655,"h":3.67,"l":3.62,"n":128,"o":3.625,"t":"2026-10-16T14:05:00Z","v":9683,"vw":3.643752},{"c":3.665,"h":3.675,"l":3.655,"n":57,"o":3.655,"t":"2026-10-16T14:10:00Z","v":3620,"vw":3.663594},{"c":3.6688,"h":3.6688,"l":3.665,"n":37,"o":3.668,"t":"2026-10-16T14:15:00Z","v":818,"vw":3.667816},{"c":3.66,"h":3.66,"l":3.655,"n":36,"o":3.66,"t":"2026-10-16T14:20:00Z","v":2174,"vw":3.659604},{"c":3.655,"h":3.665,"l":3.655,"n":28,"o":3.665,"t":"2026-10-16T14:25:00Z","v":2327,"vw":3.662644},{"c":3.665,"h":3.665,"l":3.65,"n":34,"o":3.65,"t":"2026-10-16T14:30:00Z","v":2377,"vw":3.659723},{"c":3.67,"h":3.6782,"l":3.665,"n":84,"o":3.665,"t":"2026-10-16T14:35:00Z","v":6540,"vw":3.671288},{"c":3.65,"h":3.68,"l":3.645,"n":261,"o":3.675,"t":"2026-10-16T14:40:00Z","v":32839,"vw":3.665416},{"c":3.6512,"h":3.655,"l":3.65,"n":56,"o":3.65,"t":"2026-10-16T14:45:00Z","v":3055,"vw":3.65139},{"c":3.655,"h":3.655,"l":3.65,"n":25,"o":3.65,"t":"2026-10-16T14:50:00Z","v":1058,"vw":3.650714},{"c":3.665,"h":3.665,"l":3.655,"n":48,"o":3.655,"t":"2026-10-16T14:55:00Z","v":1119,"vw":3.659},{"c":3.635,"h":3.665,"l":3.635,"n":129,"o":3.665,"t":"2026-10-16T15:00:00Z","v":7876,"vw":3.661272},{"c":3.625,"h":3.625,"l":3.615,"n":61,"o":3.625,"t":"2026-10-16T15:05:00Z","v":2722,"vw":3.619773},{"c":3.615,"h":3.625,"l":3.615,"n":47,"o":3.625,"t":"2026-10-16T15:10:00Z","v":2398,"vw":3.620789},{"c":3.605,"h":3.615,"l":3.605,"n":105,"o":3.615,"t":"2026-10-16T15:15:00Z","v":5725,"vw":3.609616},{"c":3.6011,"h":3.615,"l":3.575,"n":457,"o":3.605,"t":"2026-10-16T15:20:00Z","v":40910,"vw":3.59504},{"c":3.615,"h":3.615,"l":3.605,"n":44,"o":3.6065,"t":"2026-10-16T15:25:00Z","v":3673,"vw":3.609329},{"c":3.635,"h":3.635,"l":3.615,"n":63,"o":3.615,"t":"2026-10-16T15:30:00Z","v":2613,"vw":3.628052},{"c":3.6214,"h":3.64,"l":3.6214,"n":93,"o":3.63,"t":"2026-10-16T15:35:00Z","v":3073,"vw":3.631508},{"c":3.63,"h":3.635,"l":3.62,"n":63,"o":3.62,"t":"2026-10-16T15:40:00Z","v":3391,"vw":3.626366},{"c":3.64,"h":3.645,"l":3.635,"n":87,"o":3.635,"t":"2026-10-16T15:45:00Z","v":5663,"vw":3.639366},{"c":3.63,"h":3.635,"l":3.63,"n":43,"o":3.63,"t":"2026-10-16T15:50:00Z","v":1287,"vw":3.630833},{"c":3.615,"h":3.625,"l":3.61,"n":56,"o":3.625,"t":"2026-10-16T15:55:00Z","v":4336,"vw":3.61706},{"c":3.6,"h":3.615,"l":3.6,"n":68,"o":3.615,"t":"2026-10-16T16:00:00Z","v":2186,"vw":3.608948},{"c":3.595,"h":3.6,"l":3.595,"n":46,"o":3.6,"t":"2026-10-16T16:05:00Z","v":3395,"vw":3.597211},{"c":3.605,"h":3.6091,"l":3.6,"n":39,"o":3.6,"t":"2026-10-16T16:10:00Z","v":1883,"vw":3.603956},{"c":3.625,"h":3.625,"l":3.605,"n":108,"o":3.605,"t":"2026-10-16T16:15:00Z","v":19139,"vw":3.617459},{"c":3.625,"h":3.625,"l":3.625,"n":39,"o":3.625,"t":"2026-10-16T16:20:00Z","v":1060,"vw":3.625},{"c":3.615,"h":3.625,"l":3.6101,"n":41,"o":3.625,"t":"2026-10-16T16:25:00Z","v":1664,"vw":3.61892},{"c":3.605,"h":3.61,"l":3.605,"n":34,"o":3.61,"t":"2026-10-16T16:30:00Z","v":2784,"vw":3.60761},{"c":3.6,"h":3.605,"l":3.6,"n":20,"o":3.605,"t":"2026-10-16T16:35:00Z","v":666,"vw":3.603},{"c":3.6,"h":3.605,"l":3.595,"n":335,"o":3.6,"t":"2026-10-16T16:40:00Z","v":32880,"vw":3.599927},{"c":3.6,"h":3.605,"l":3.6,"n":64,"o":3.6,"t":"2026-10-16T16:45:00Z","v":3258,"vw":3.603673},{"c":3.605,"h":3.615,"l":3.605,"n":81,"o":3.605,"t":"2026-10-16T16:50:00Z","v":4979,"vw":3.609134},{"c":3.605,"h":3.605,"l":3.605,"n":11,"o":3.605,"t":"2026-10-16T16:55:00Z","v":238,"vw":3.605},{"c":3.615,"h":3.615,"l":3.61,"n":60,"o":3.61,"t":"2026-10-16T17:00:00Z","v":5764,"vw":3.614648},{"c":3.615,"h":3.615,"l":3.61,"n":66,"o":3.615,"t":"2026-10-16T17:05:00Z","v":4001,"vw":3.612522},{"c":3.605,"h":3.615,"l":3.605,"n":55,"o":3.615,"t":"2026-10-16T17:10:00Z","v":2731,"vw":3.611086},{"c":3.605,"h":3.605,"l":3.605,"n":8,"o":3.605,"t":"2026-10-16T17:15:00Z","v":141,"vw":3.605},{"c":3.608,"h":3.608,"l":3.605,"n":16,"o":3.605,"t":"2026-10-16T17:20:00Z","v":843,"vw":3.605476},{"c":3.615,"h":3.615,"l":3.61,"n":33,"o":3.61,"t":"2026-10-16T17:25:00Z","v":3098,"vw":3.6128},{"c":3.615,"h":3.615,"l":3.61,"n":51,"o":3.61,"t":"2026-10-16T17:30:00Z","v":2816,"vw":3.614028},{"c":3.605,"h":3.625,"l":3.605,"n":150,"o":3.62,"t":"2026-10-16T17:35:00Z","v":9121,"vw":3.612829},{"c":3.62,"h":3.625,"l":3.61,"n":71,"o":3.61,"t":"2026-10-16T17:40:00Z","v":2361,"vw":3.61764},{"c":3.62,"h":3.63,"l":3.62,"n":39,"o":3.63,"t":"2026-10-16T17:45:00Z","v":1642,"vw":3.621818},{"c":3.615,"h":3.615,"l":3.605,"n":101,"o":3.61,"t":"2026-10-16T17:50:00Z","v":13123,"vw":3.609653},{"c":3.62,"h":3.645,"l":3.615,"n":162,"o":3.615,"t":"2026-10-16T17:55:00Z","v":12032,"vw":3.627931},{"c":3.615,"h":3.625,"l":3.615,"n":51,"o":3.625,"t":"2026-10-16T18:00:00Z","v":1964,"vw":3.617778},{"c":3.6185,"h":3.6185,"l":3.615,"n":38,"o":3.615,"t":"2026-10-16T18:05:00Z","v":704,"vw":3.6157},{"c":3.605,"h":3.615,"l":3.605,"n":48,"o":3.615,"t":"2026-10-16T18:10:00Z","v":2215,"vw":3.609718},{"c":3.615,"h":3.615,"l":3.605,"n":61,"o":3.605,"t":"2026-10-16T18:15:00Z","v":2376,"vw":3.611522},{"c":3.615,"h":3.615,"l":3.615,"n":4,"o":3.615,"t":"2026-10-16T18:20:00Z","v":118,"vw":3.615},{"c":3.635,"h":3.635,"l":3.62,"n":92,"o":3.62,"t":"2026-10-16T18:25:00Z","v":6246,"vw":3.624412},{"c":3.635,"h":3.645,"l":3.635,"n":81,"o":3.635,"t":"2026-10-16T18:30:00Z","v":5244,"vw":3.64045},{"c":3.635,"h":3.635,"l":3.635,"n":14,"o":3.635,"t":"2026-10-16T18:35:00Z","v":290,"vw":3.635},{"c":3.635,"h":3.645,"l":3.635,"n":63,"o":3.635,"t":"2026-10-16T18:40:00Z","v":2828,"vw":3.639918},{"c":3.645,"h":3.665,"l":3.64,"n":166,"o":3.64,"t":"2026-10-16T18:45:00Z","v":27117,"vw":3.652678},{"c":3.635,"h":3.64,"l":3.635,"n":38,"o":3.64,"t":"2026-10-16T18:50:00Z","v":2427,"vw":3.635834},{"c":3.635,"h":3.635,"l":3.635,"n":13,"o":3.635,"t":"2026-10-16T18:55:00Z","v":536,"vw":3.635},{"c":3.635,"h":3.635,"l":3.635,"n":21,"o":3.635,"t":"2026-10-16T19:00:00Z","v":317,"vw":3.635},{"c":3.635,"h":3.635,"l":3.63,"n":82,"o":3.635,"t":"2026-10-16T19:05:00Z","v":2712,"vw":3.63289},{"c":3.65,"h":3.65,"l":3.635,"n":72,"o":3.635,"t":"2026-10-16T19:10:00Z","v":3747,"vw":3.641495},{"c":3.645,"h":3.655,"l":3.64,"n":170,"o":3.645,"t":"2026-10-16T19:15:00Z","v":13217,"vw":3.647861},{"c":3.645,"h":3.645,"l":3.645,"n":42,"o":3.645,"t":"2026-10-16T19:20:00Z","v":1973,"vw":3.645},{"c":3.645,"h":3.65,"l":3.645,"n":80,"o":3.65,"t":"2026-10-16T19:25:00Z","v":2883,"vw":3.645716},{"c":3.63,"h":3.645,"l":3.63,"n":286,"o":3.645,"t":"2026-10-16T19:30:00Z","v":26143,"vw":3.640254},{"c":3.635,"h":3.635,"l":3.625,"n":108,"o":3.635,"t":"2026-10-16T19:35:00Z","v":5081,"vw":3.63042},{"c":3.615,"h":3.6358,"l":3.615,"n":159,"o":3.635,"t":"2026-10-16T19:40:00Z","v":8974,"vw":3.627131},{"c":3.615,"h":3.615,"l":3.61,"n":85,"o":3.615,"t":"2026-10-16T19:45:00Z","v":9284,"vw":3.614871},{"c":3.6,"h":3.615,"l":3.575,"n":651,"o":3.615,"t":"2026-10-16T19:50:00Z","v":96990,"vw":3.595097},{"c":3.595,"h":3.62,"l":3.58,"n":571,"o":3.605,"t":"2026-10-16T19:55:00Z","v":61118,"vw":3.601212},{"c":3.68,"h":3.68,"l":3.59,"n":8,"o":3.59,"t":"2026-10-16T20:00:00Z","v":36805,"vw":3.590746},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-16T20:25:00Z","v":259,"vw":3.58},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T13:25:00Z","v":201,"vw":3.55},{"c":3.615,"h":3.615,"l":3.59,"n":46,"o":3.61,"t":"2026-10-19T13:30:00Z","v":13333,"vw":3.606916},{"c":3.625,"h":3.64,"l":3.61,"n":23,"o":3.615,"t":"2026-10-19T13:35:00Z","v":34740,"vw":3.62492},{"c":3.59,"h":3.6399,"l":3.59,"n":116,"o":3.63,"t":"2026-10-19T13:40:00Z","v":11367,"vw":3.600676},{"c":3.585,"h":3.6,"l":3.57,"n":153,"o":3.6,"t":"2026-10-19T13:45:00Z","v":17571,"vw":3.584578},{"c":3.58,"h":3.595,"l":3.58,"n":106,"o":3.59,"t":"2026-10-19T13:50:00Z","v":16350,"vw":3.588685},{"c":3.59,"h":3.59,"l":3.57,"n":35,"o":3.58,"t":"2026-10-19T13:55:00Z","v":7894,"vw":3.580897},{"c":3.59,"h":3.59,"l":3.59,"n":38,"o":3.59,"t":"2026-10-19T14:00:00Z","v":1356,"vw":3.59},{"c":3.615,"h":3.615,"l":3.6,"n":31,"o":3.6,"t":"2026-10-19T14:05:00Z","v":1382,"vw":3.61},{"c":3.61,"h":3.61,"l":3.6,"n":31,"o":3.601,"t":"2026-10-19T14:10:00Z","v":12471,"vw":3.602251},{"c":3.62,"h":3.635,"l":3.615,"n":128,"o":3.615,"t":"2026-10-19T14:15:00Z","v":9456,"vw":3.619175},{"c":3.64,"h":3.64,"l":3.6297,"n":7,"o":3.6297,"t":"2026-10-19T14:20:00Z","v":1094,"vw":3.63485},{"c":3.62,"h":3.64,"l":3.62,"n":49,"o":3.64,"t":"2026-10-19T14:25:00Z","v":1237,"vw":3.63},{"c":3.61,"h":3.62,"l":3.61,"n":55,"o":3.61,"t":"2026-10-19T14:30:00Z","v":1908,"vw":3.612022},{"c":3.61,"h":3.61,"l":3.605,"n":71,"o":3.605,"t":"2026-10-19T14:35:00Z","v":2529,"vw":3.60959},{"c":3.61,"h":3.62,"l":3.595,"n":82,"o":3.615,"t":"2026-10-19T14:40:00Z","v":4846,"vw":3.606516},{"c":3.61,"h":3.615,"l":3.605,"n":58,"o":3.605,"t":"2026-10-19T14:45:00Z","v":4189,"vw":3.612654},{"c":3.595,"h":3.6,"l":3.595,"n":46,"o":3.6,"t":"2026-10-19T14:50:00Z","v":2805,"vw":3.596591},{"c":3.6,"h":3.6,"l":3.595,"n":87,"o":3.595,"t":"2026-10-19T14:55:00Z","v":10928,"vw":3.598032},{"c":3.595,"h":3.6,"l":3.59,"n":124,"o":3.6,"t":"2026-10-19T15:00:00Z","v":11444,"vw":3.597191},{"c":3.58,"h":3.6,"l":3.58,"n":81,"o":3.595,"t":"2026-10-19T15:05:00Z","v":4618,"vw":3.590829},{"c":3.59,"h":3.59,"l":3.58,"n":76,"o":3.58,"t":"2026-10-19T15:10:00Z","v":7675,"vw":3.581429},{"c":3.58,"h":3.58,"l":3.58,"n":49,"o":3.58,"t":"2026-10-19T15:15:00Z","v":2073,"vw":3.58},{"c":3.58,"h":3.59,"l":3.575,"n":69,"o":3.5801,"t":"2026-10-19T15:20:00Z","v":5246,"vw":3.580364},{"c":3.57,"h":3.585,"l":3.57,"n":32,"o":3.585,"t":"2026-10-19T15:25:00Z","v":1472,"vw":3.574692},{"c":3.5601,"h":3.57,"l":3.5601,"n":20,"o":3.57,"t":"2026-10-19T15:30:00Z","v":455,"vw":3.562929},{"c":3.575,"h":3.575,"l":3.575,"n":15,"o":3.575,"t":"2026-10-19T15:35:00Z","v":372,"vw":3.575},{"c":3.59,"h":3.59,"l":3.58,"n":23,"o":3.58,"t":"2026-10-19T15:40:00Z","v":1813,"vw":3.589336},{"c":3.585,"h":3.585,"l":3.575,"n":68,"o":3.58,"t":"2026-10-19T15:45:00Z","v":3407,"vw":3.581851},{"c":3.595,"h":3.598,"l":3.59,"n":59,"o":3.59,"t":"2026-10-19T15:50:00Z","v":2872,"vw":3.592519},{"c":3.6,"h":3.6,"l":3.6,"n":12,"o":3.6,"t":"2026-10-19T15:55:00Z","v":1113,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":53,"o":3.59,"t":"2026-10-19T16:00:00Z","v":2806,"vw":3.59},{"c":3.575,"h":3.59,"l":3.575,"n":26,"o":3.59,"t":"2026-10-19T16:05:00Z","v":3228,"vw":3.578982},{"c":3.595,"h":3.5955,"l":3.58,"n":36,"o":3.58,"t":"2026-10-19T16:10:00Z","v":2872,"vw":3.591574},{"c":3.6001,"h":3.605,"l":3.6,"n":13,"o":3.6,"t":"2026-10-19T16:15:00Z","v":1209,"vw":3.60051},{"c":3.6,"h":3.6,"l":3.6,"n":51,"o":3.6,"t":"2026-10-19T16:20:00Z","v":1302,"vw":3.6},{"c":3.61,"h":3.62,"l":3.6,"n":112,"o":3.6,"t":"2026-10-19T16:25:00Z","v":6303,"vw":3.609271},{"c":3.605,"h":3.615,"l":3.6,"n":66,"o":3.61,"t":"2026-10-19T16:30:00Z","v":3427,"vw":3.608881},{"c":3.615,"h":3.615,"l":3.608,"n":31,"o":3.608,"t":"2026-10-19T16:35:00Z","v":1635,"vw":3.609718},{"c":3.61,"h":3.615,"l":3.61,"n":38,"o":3.6102,"t":"2026-10-19T16:40:00Z","v":8661,"vw":3.610256},{"c":3.595,"h":3.6,"l":3.595,"n":37,"o":3.6,"t":"2026-10-19T16:45:00Z","v":1753,"vw":3.598113},{"c":3.585,"h":3.59,"l":3.585,"n":29,"o":3.59,"t":"2026-10-19T16:50:00Z","v":1608,"vw":3.586714},{"c":3.595,"h":3.595,"l":3.58,"n":28,"o":3.58,"t":"2026-10-19T16:55:00Z","v":2870,"vw":3.585192},{"c":3.595,"h":3.595,"l":3.595,"n":3,"o":3.595,"t":"2026-10-19T17:00:00Z","v":111,"vw":3.595},{"c":3.61,"h":3.625,"l":3.585,"n":193,"o":3.598,"t":"2026-10-19T17:05:00Z","v":14783,"vw":3.605217},{"c":3.615,"h":3.62,"l":3.615,"n":16,"o":3.62,"t":"2026-10-19T17:10:00Z","v":1409,"vw":3.61952},{"c":3.625,"h":3.625,"l":3.62,"n":50,"o":3.62,"t":"2026-10-19T17:15:00Z","v":2023,"vw":3.620795},{"c":3.63,"h":3.63,"l":3.63,"n":9,"o":3.63,"t":"2026-10-19T17:20:00Z","v":604,"vw":3.63},{"c":3.635,"h":3.635,"l":3.625,"n":50,"o":3.63,"t":"2026-10-19T17:25:00Z","v":3925,"vw":3.633065},{"c":3.64,"h":3.645,"l":3.6399,"n":74,"o":3.64,"t":"2026-10-19T17:30:00Z","v":3797,"vw":3.641816},{"c":3.63,"h":3.64,"l":3.63,"n":48,"o":3.63,"t":"2026-10-19T17:35:00Z","v":2597,"vw":3.6325},{"c":3.63,"h":3.63,"l":3.63,"n":10,"o":3.63,"t":"2026-10-19T17:40:00Z","v":418,"vw":3.63},{"c":3.62,"h":3.625,"l":3.62,"n":13,"o":3.625,"t":"2026-10-19T17:45:00Z","v":513,"vw":3.623333},{"c":3.615,"h":3.615,"l":3.615,"n":10,"o":3.615,"t":"2026-10-19T17:50:00Z","v":275,"vw":3.615},{"c":3.615,"h":3.615,"l":3.615,"n":4,"o":3.615,"t":"2026-10-19T17:55:00Z","v":265,"vw":3.615},{"c":3.62,"h":3.625,"l":3.62,"n":39,"o":3.62,"t":"2026-10-19T18:00:00Z","v":1657,"vw":3.620545},{"c":3.61,"h":3.62,"l":3.61,"n":13,"o":3.62,"t":"2026-10-19T18:05:00Z","v":932,"vw":3.61375},{"c":3.6203,"h":3.6203,"l":3.61,"n":44,"o":3.61,"t":"2026-10-19T18:10:00Z","v":3755,"vw":3.618919},{"c":3.625,"h":3.625,"l":3.625,"n":21,"o":3.625,"t":"2026-10-19T18:15:00Z","v":1677,"vw":3.625},{"c":3.635,"h":3.635,"l":3.625,"n":33,"o":3.625,"t":"2026-10-19T18:20:00Z","v":2948,"vw":3.62707},{"c":3.63,"h":3.63,"l":3.63,"n":27,"o":3.63,"t":"2026-10-19T18:25:00Z","v":2258,"vw":3.63},{"c":3.6385,"h":3.6385,"l":3.6385,"n":18,"o":3.6385,"t":"2026-10-19T18:30:00Z","v":298,"vw":3.6385},{"c":3.63,"h":3.635,"l":3.63,"n":138,"o":3.63,"t":"2026-10-19T18:35:00Z","v":9358,"vw":3.630259},{"c":3.635,"h":3.635,"l":3.635,"n":9,"o":3.635,"t":"2026-10-19T18:40:00Z","v":470,"vw":3.635},{"c":3.645,"h":3.645,"l":3.64,"n":36,"o":3.64,"t":"2026-10-19T18:45:00Z","v":1647,"vw":3.641782},{"c":3.64,"h":3.64,"l":3.64,"n":28,"o":3.64,"t":"2026-10-19T18:50:00Z","v":938,"vw":3.64},{"c":3.645,"h":3.645,"l":3.645,"n":17,"o":3.645,"t":"2026-10-19T18:55:00Z","v":469,"vw":3.645},{"c":3.645,"h":3.65,"l":3.645,"n":39,"o":3.645,"t":"2026-10-19T19:00:00Z","v":1966,"vw":3.646481},{"c":3.645,"h":3.65,"l":3.645,"n":39,"o":3.65,"t":"2026-10-19T19:05:00Z","v":975,"vw":3.647514},{"c":3.635,"h":3.645,"l":3.635,"n":83,"o":3.6448,"t":"2026-10-19T19:10:00Z","v":4091,"vw":3.64077},{"c":3.63,"h":3.635,"l":3.63,"n":45,"o":3.635,"t":"2026-10-19T19:15:00Z","v":1313,"vw":3.634375},{"c":3.63,"h":3.63,"l":3.63,"n":46,"o":3.63,"t":"2026-10-19T19:20:00Z","v":1921,"vw":3.63},{"c":3.64,"h":3.64,"l":3.63,"n":110,"o":3.63,"t":"2026-10-19T19:25:00Z","v":4782,"vw":3.637376},{"c":3.635,"h":3.64,"l":3.635,"n":101,"o":3.635,"t":"2026-10-19T19:30:00Z","v":4470,"vw":3.638602},{"c":3.635,"h":3.64,"l":3.635,"n":42,"o":3.635,"t":"2026-10-19T19:35:00Z","v":2541,"vw":3.63619},{"c":3.645,"h":3.65,"l":3.635,"n":116,"o":3.635,"t":"2026-10-19T19:40:00Z","v":5429,"vw":3.641363},{"c":3.645,"h":3.645,"l":3.63,"n":153,"o":3.645,"t":"2026-10-19T19:45:00Z","v":10984,"vw":3.637404},{"c":3.64,"h":3.64,"l":3.64,"n":130,"o":3.64,"t":"2026-10-19T19:50:00Z","v":8563,"vw":3.64},{"c":3.665,"h":3.67,"l":3.64,"n":418,"o":3.64,"t":"2026-10-19T19:55:00Z","v":27607,"vw":3.658768},{"c":3.66,"h":3.66,"l":3.66,"n":8,"o":3.66,"t":"2026-10-19T20:00:00Z","v":43236,"vw":3.66},{"c":3.582,"h":3.582,"l":3.582,"n":1,"o":3.582,"t":"2026-10-19T21:50:00Z","v":100,"vw":3.582},{"c":3.59,"h":3.61,"l":3.59,"n":9,"o":3.61,"t":"2026-10-20T12:10:00Z","v":839,"vw":3.592484},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T13:10:00Z","v":270,"vw":3.3},{"c":3.675,"h":3.7,"l":3.67,"n":30,"o":3.7,"t":"2026-10-20T13:30:00Z","v":9771,"vw":3.686685},{"c":3.71,"h":3.72,"l":3.68,"n":109,"o":3.685,"t":"2026-10-20T13:35:00Z","v":47994,"vw":3.689381},{"c":3.7573,"h":3.758,"l":3.72,"n":120,"o":3.72,"t":"2026-10-20T13:40:00Z","v":15875,"vw":3.734588},{"c":3.76,"h":3.76,"l":3.755,"n":30,"o":3.755,"t":"2026-10-20T13:45:00Z","v":1179,"vw":3.75917},{"c":3.79,"h":3.81,"l":3.777,"n":73,"o":3.78,"t":"2026-10-20T13:50:00Z","v":9520,"vw":3.783151},{"c":3.8,"h":3.8,"l":3.78,"n":59,"o":3.78,"t":"2026-10-20T13:55:00Z","v":3114,"vw":3.789809},{"c":3.8,"h":3.8,"l":3.79,"n":41,"o":3.798,"t":"2026-10-20T14:00:00Z","v":2653,"vw":3.798144},{"c":3.7903,"h":3.81,"l":3.7903,"n":40,"o":3.7924,"t":"2026-10-20T14:05:00Z","v":3628,"vw":3.797642},{"c":3.805,"h":3.805,"l":3.795,"n":25,"o":3.795,"t":"2026-10-20T14:10:00Z","v":1862,"vw":3.801957},{"c":3.82,"h":3.84,"l":3.805,"n":119,"o":3.805,"t":"2026-10-20T14:15:00Z","v":18381,"vw":3.809027},{"c":3.815,"h":3.82,"l":3.805,"n":54,"o":3.82,"t":"2026-10-20T14:20:00Z","v":4916,"vw":3.81268},{"c":3.81,"h":3.815,"l":3.805,"n":62,"o":3.81,"t":"2026-10-20T14:25:00Z","v":3900,"vw":3.8102},{"c":3.805,"h":3.82,"l":3.805,"n":89,"o":3.81,"t":"2026-10-20T14:30:00Z","v":4974,"vw":3.812886},{"c":3.8,"h":3.82,"l":3.795,"n":159,"o":3.805,"t":"2026-10-20T14:35:00Z","v":19539,"vw":3.80529},{"c":3.8,"h":3.8123,"l":3.79,"n":98,"o":3.8,"t":"2026-10-20T14:40:00Z","v":6705,"vw":3.804645},{"c":3.83,"h":3.835,"l":3.805,"n":93,"o":3.805,"t":"2026-10-20T14:45:00Z","v":5737,"vw":3.819344},{"c":3.825,"h":3.83,"l":3.815,"n":79,"o":3.82,"t":"2026-10-20T14:50:00Z","v":3854,"vw":3.821255},{"c":3.835,"h":3.84,"l":3.82,"n":93,"o":3.82,"t":"2026-10-20T14:55:00Z","v":6036,"vw":3.836154},{"c":3.84,"h":3.841,"l":3.83,"n":149,"o":3.841,"t":"2026-10-20T15:00:00Z","v":7672,"vw":3.835647},{"c":3.79,"h":3.84,"l":3.785,"n":268,"o":3.84,"t":"2026-10-20T15:05:00Z","v":20562,"vw":3.81238},{"c":3.76,"h":3.78,"l":3.75,"n":102,"o":3.78,"t":"2026-10-20T15:10:00Z","v":5997,"vw":3.768287},{"c":3.765,"h":3.77,"l":3.755,"n":112,"o":3.76,"t":"2026-10-20T15:15:00Z","v":8517,"vw":3.761053},{"c":3.77,"h":3.77,"l":3.755,"n":58,"o":3.765,"t":"2026-10-20T15:20:00Z","v":4034,"vw":3.759},{"c":3.775,"h":3.78,"l":3.775,"n":48,"o":3.775,"t":"2026-10-20T15:25:00Z","v":2599,"vw":3.777174},{"c":3.765,"h":3.77,"l":3.765,"n":59,"o":3.77,"t":"2026-10-20T15:30:00Z","v":6445,"vw":3.765496},{"c":3.77,"h":3.77,"l":3.765,"n":52,"o":3.765,"t":"2026-10-20T15:35:00Z","v":2644,"vw":3.766097},{"c":3.77,"h":3.785,"l":3.77,"n":50,"o":3.775,"t":"2026-10-20T15:40:00Z","v":2586,"vw":3.77489},{"c":3.76,"h":3.765,"l":3.76,"n":26,"o":3.765,"t":"2026-10-20T15:45:00Z","v":2361,"vw":3.7615},{"c":3.735,"h":3.75,"l":3.73,"n":116,"o":3.75,"t":"2026-10-20T15:50:00Z","v":17684,"vw":3.738613},{"c":3.785,"h":3.79,"l":3.735,"n":137,"o":3.735,"t":"2026-10-20T15:55:00Z","v":14836,"vw":3.761026},{"c":3.75,"h":3.78,"l":3.75,"n":172,"o":3.78,"t":"2026-10-20T16:00:00Z","v":14315,"vw":3.763479},{"c":3.705,"h":3.7576,"l":3.7,"n":242,"o":3.75,"t":"2026-10-20T16:05:00Z","v":122009,"vw":3.7331},{"c":3.71,"h":3.735,"l":3.695,"n":265,"o":3.705,"t":"2026-10-20T16:10:00Z","v":55886,"vw":3.711486},{"c":3.725,"h":3.725,"l":3.71,"n":46,"o":3.71,"t":"2026-10-20T16:15:00Z","v":3869,"vw":3.721139},{"c":3.75,"h":3.75,"l":3.725,"n":53,"o":3.725,"t":"2026-10-20T16:20:00Z","v":4506,"vw":3.738155},{"c":3.755,"h":3.7554,"l":3.745,"n":45,"o":3.755,"t":"2026-10-20T16:25:00Z","v":3384,"vw":3.749794},{"c":3.77,"h":3.77,"l":3.755,"n":89,"o":3.755,"t":"2026-10-20T16:30:00Z","v":6925,"vw":3.759739},{"c":3.775,"h":3.775,"l":3.765,"n":9,"o":3.765,"t":"2026-10-20T16:35:00Z","v":707,"vw":3.770019},{"c":3.775,"h":3.775,"l":3.77,"n":6,"o":3.77,"t":"2026-10-20T16:40:00Z","v":714,"vw":3.770833},{"c":3.78,"h":3.78,"l":3.775,"n":43,"o":3.775,"t":"2026-10-20T16:45:00Z","v":3391,"vw":3.776297},{"c":3.765,"h":3.78,"l":3.755,"n":100,"o":3.78,"t":"2026-10-20T16:50:00Z","v":9866,"vw":3.772249},{"c":3.765,"h":3.77,"l":3.765,"n":46,"o":3.77,"t":"2026-10-20T16:55:00Z","v":3655,"vw":3.766704},{"c":3.765,"h":3.765,"l":3.765,"n":26,"o":3.765,"t":"2026-10-20T17:00:00Z","v":1708,"vw":3.765},{"c":3.755,"h":3.77,"l":3.755,"n":89,"o":3.77,"t":"2026-10-20T17:05:00Z","v":9676,"vw":3.763569},{"c":3.765,"h":3.765,"l":3.755,"n":49,"o":3.755,"t":"2026-10-20T17:10:00Z","v":2523,"vw":3.75696},{"c":3.77,"h":3.77,"l":3.765,"n":35,"o":3.765,"t":"2026-10-20T17:15:00Z","v":1112,"vw":3.766191},{"c":3.765,"h":3.765,"l":3.765,"n":28,"o":3.765,"t":"2026-10-20T17:20:00Z","v":1724,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":52,"o":3.765,"t":"2026-10-20T17:25:00Z","v":2094,"vw":3.765},{"c":3.77,"h":3.77,"l":3.765,"n":53,"o":3.765,"t":"2026-10-20T17:30:00Z","v":2045,"vw":3.767603},{"c":3.77,"h":3.775,"l":3.765,"n":41,"o":3.775,"t":"2026-10-20T17:35:00Z","v":2352,"vw":3.770283},{"c":3.77,"h":3.77,"l":3.765,"n":48,"o":3.765,"t":"2026-10-20T17:40:00Z","v":4634,"vw":3.766923},{"c":3.77,"h":3.77,"l":3.77,"n":10,"o":3.77,"t":"2026-10-20T17:45:00Z","v":458,"vw":3.77},{"c":3.775,"h":3.775,"l":3.765,"n":31,"o":3.77,"t":"2026-10-20T17:50:00Z","v":3278,"vw":3.769806},{"c":3.76,"h":3.775,"l":3.76,"n":44,"o":3.775,"t":"2026-10-20T17:55:00Z","v":5296,"vw":3.766947},{"c":3.765,"h":3.765,"l":3.755,"n":47,"o":3.76,"t":"2026-10-20T18:00:00Z","v":2670,"vw":3.760306},{"c":3.765,"h":3.765,"l":3.76,"n":28,"o":3.76,"t":"2026-10-20T18:05:00Z","v":4895,"vw":3.761944},{"c":3.765,"h":3.765,"l":3.765,"n":10,"o":3.765,"t":"2026-10-20T18:10:00Z","v":390,"vw":3.765},{"c":3.76,"h":3.76,"l":3.755,"n":26,"o":3.76,"t":"2026-10-20T18:15:00Z","v":3708,"vw":3.7564},{"c":3.76,"h":3.76,"l":3.755,"n":73,"o":3.76,"t":"2026-10-20T18:20:00Z","v":8776,"vw":3.756212},{"c":3.755,"h":3.765,"l":3.755,"n":65,"o":3.76,"t":"2026-10-20T18:25:00Z","v":6799,"vw":3.760174},{"c":3.755,"h":3.765,"l":3.75,"n":79,"o":3.755,"t":"2026-10-20T18:30:00Z","v":20440,"vw":3.756283},{"c":3.755,"h":3.755,"l":3.755,"n":147,"o":3.755,"t":"2026-10-20T18:35:00Z","v":18474,"vw":3.755},{"c":3.755,"h":3.76,"l":3.755,"n":67,"o":3.755,"t":"2026-10-20T18:40:00Z","v":5185,"vw":3.758352},{"c":3.765,"h":3.77,"l":3.755,"n":47,"o":3.755,"t":"2026-10-20T18:45:00Z","v":2983,"vw":3.764585},{"c":3.765,"h":3.775,"l":3.765,"n":112,"o":3.765,"t":"2026-10-20T18:50:00Z","v":9724,"vw":3.769584},{"c":3.76,"h":3.77,"l":3.76,"n":103,"o":3.765,"t":"2026-10-20T18:55:00Z","v":4740,"vw":3.768468},{"c":3.77,"h":3.77,"l":3.765,"n":106,"o":3.765,"t":"2026-10-20T19:00:00Z","v":7504,"vw":3.768649},{"c":3.775,"h":3.785,"l":3.76,"n":175,"o":3.765,"t":"2026-10-20T19:05:00Z","v":39514,"vw":3.770399},{"c":3.76,"h":3.77,"l":3.76,"n":70,"o":3.77,"t":"2026-10-20T19:10:00Z","v":17258,"vw":3.761232},{"c":3.745,"h":3.765,"l":3.745,"n":117,"o":3.76,"t":"2026-10-20T19:15:00Z","v":10289,"vw":3.75372},{"c":3.73,"h":3.745,"l":3.725,"n":70,"o":3.745,"t":"2026-10-20T19:20:00Z","v":4550,"vw":3.733039},{"c":3.745,"h":3.745,"l":3.73,"n":89,"o":3.7301,"t":"2026-10-20T19:25:00Z","v":19204,"vw":3.73822},{"c":3.735,"h":3.755,"l":3.735,"n":125,"o":3.74,"t":"2026-10-20T19:30:00Z","v":9272,"vw":3.746304},{"c":3.735,"h":3.745,"l":3.73,"n":109,"o":3.735,"t":"2026-10-20T19:35:00Z","v":13047,"vw":3.73805},{"c":3.735,"h":3.75,"l":3.73,"n":125,"o":3.735,"t":"2026-10-20T19:40:00Z","v":9722,"vw":3.739316},{"c":3.725,"h":3.74,"l":3.72,"n":116,"o":3.735,"t":"2026-10-20T19:45:00Z","v":6764,"vw":3.729799},{"c":3.745,"h":3.755,"l":3.725,"n":346,"o":3.725,"t":"2026-10-20T19:50:00Z","v":47202,"vw":3.741804},{"c":3.73,"h":3.745,"l":3.73,"n":545,"o":3.745,"t":"2026-10-20T19:55:00Z","v":35046,"vw":3.732981},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-20T20:00:00Z","v":71359,"vw":3.73},{"c":3.7295,"h":3.7295,"l":3.7295,"n":2,"o":3.7295,"t":"2026-10-20T20:15:00Z","v":304,"vw":3.7295},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-20T21:00:00Z","v":8696,"vw":3.73},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T09:45:00Z","v":280,"vw":3.96},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-10-21T12:45:00Z","v":600,"vw":3.675},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-21T13:25:00Z","v":383,"vw":3.74},{"c":3.725,"h":3.8,"l":3.6801,"n":117,"o":3.73,"t":"2026-10-21T13:30:00Z","v":23670,"vw":3.732545},{"c":3.74,"h":3.75,"l":3.72,"n":265,"o":3.73,"t":"2026-10-21T13:35:00Z","v":48646,"vw":3.731931},{"c":3.78,"h":3.79,"l":3.755,"n":180,"o":3.7599,"t":"2026-10-21T13:40:00Z","v":12341,"vw":3.771369},{"c":3.785,"h":3.785,"l":3.775,"n":54,"o":3.775,"t":"2026-10-21T13:45:00Z","v":2200,"vw":3.77949},{"c":3.795,"h":3.795,"l":3.785,"n":66,"o":3.79,"t":"2026-10-21T13:50:00Z","v":7926,"vw":3.793455},{"c":3.775,"h":3.79,"l":3.765,"n":171,"o":3.79,"t":"2026-10-21T13:55:00Z","v":9118,"vw":3.776298},{"c":3.75,"h":3.78,"l":3.75,"n":135,"o":3.77,"t":"2026-10-21T14:00:00Z","v":4303,"vw":3.763252},{"c":3.755,"h":3.76,"l":3.74,"n":159,"o":3.75,"t":"2026-10-21T14:05:00Z","v":11488,"vw":3.749166},{"c":3.735,"h":3.755,"l":3.73,"n":161,"o":3.755,"t":"2026-10-21T14:10:00Z","v":11485,"vw":3.742467},{"c":3.745,"h":3.755,"l":3.735,"n":95,"o":3.735,"t":"2026-10-21T14:15:00Z","v":5705,"vw":3.744971},{"c":3.765,"h":3.765,"l":3.745,"n":60,"o":3.745,"t":"2026-10-21T14:20:00Z","v":1951,"vw":3.755},{"c":3.755,"h":3.765,"l":3.755,"n":99,"o":3.765,"t":"2026-10-21T14:25:00Z","v":3373,"vw":3.760604},{"c":3.765,"h":3.77,"l":3.76,"n":55,"o":3.76,"t":"2026-10-21T14:30:00Z","v":3261,"vw":3.766401},{"c":3.765,"h":3.765,"l":3.76,"n":73,"o":3.765,"t":"2026-10-21T14:35:00Z","v":3581,"vw":3.763218},{"c":3.775,"h":3.78,"l":3.75,"n":180,"o":3.765,"t":"2026-10-21T14:40:00Z","v":11779,"vw":3.766239},{"c":3.765,"h":3.7788,"l":3.765,"n":51,"o":3.7788,"t":"2026-10-21T14:45:00Z","v":1364,"vw":3.772034},{"c":3.765,"h":3.765,"l":3.765,"n":35,"o":3.765,"t":"2026-10-21T14:50:00Z","v":1919,"vw":3.765},{"c":3.76,"h":3.765,"l":3.755,"n":63,"o":3.765,"t":"2026-10-21T14:55:00Z","v":2972,"vw":3.760527},{"c":3.75,"h":3.76,"l":3.745,"n":92,"o":3.76,"t":"2026-10-21T15:00:00Z","v":5400,"vw":3.754414},{"c":3.755,"h":3.755,"l":3.755,"n":66,"o":3.755,"t":"2026-10-21T15:05:00Z","v":2001,"vw":3.755},{"c":3.765,"h":3.765,"l":3.76,"n":56,"o":3.76,"t":"2026-10-21T15:10:00Z","v":3178,"vw":3.762174},{"c":3.765,"h":3.765,"l":3.765,"n":13,"o":3.765,"t":"2026-10-21T15:15:00Z","v":413,"vw":3.765},{"c":3.765,"h":3.765,"l":3.76,"n":39,"o":3.765,"t":"2026-10-21T15:20:00Z","v":2012,"vw":3.764688},{"c":3.765,"h":3.775,"l":3.765,"n":106,"o":3.765,"t":"2026-10-21T15:25:00Z","v":4657,"vw":3.768118},{"c":3.765,"h":3.765,"l":3.765,"n":38,"o":3.765,"t":"2026-10-21T15:30:00Z","v":1003,"vw":3.765},{"c":3.77,"h":3.77,"l":3.755,"n":103,"o":3.76,"t":"2026-10-21T15:35:00Z","v":14124,"vw":3.757038},{"c":3.78,"h":3.78,"l":3.775,"n":39,"o":3.775,"t":"2026-10-21T15:40:00Z","v":1339,"vw":3.776842},{"c":3.775,"h":3.775,"l":3.775,"n":48,"o":3.775,"t":"2026-10-21T15:45:00Z","v":1048,"vw":3.775},{"c":3.78,"h":3.785,"l":3.775,"n":109,"o":3.775,"t":"2026-10-21T15:50:00Z","v":3718,"vw":3.78},{"c":3.775,"h":3.775,"l":3.765,"n":93,"o":3.771,"t":"2026-10-21T15:55:00Z","v":3823,"vw":3.77132},{"c":3.775,"h":3.775,"l":3.775,"n":15,"o":3.775,"t":"2026-10-21T16:00:00Z","v":523,"vw":3.775},{"c":3.765,"h":3.7786,"l":3.765,"n":56,"o":3.77,"t":"2026-10-21T16:05:00Z","v":2176,"vw":3.770717},{"c":3.755,"h":3.765,"l":3.755,"n":77,"o":3.765,"t":"2026-10-21T16:10:00Z","v":4790,"vw":3.761154},{"c":3.765,"h":3.765,"l":3.755,"n":56,"o":3.755,"t":"2026-10-21T16:15:00Z","v":4694,"vw":3.762732},{"c":3.765,"h":3.765,"l":3.765,"n":38,"o":3.765,"t":"2026-10-21T16:20:00Z","v":2482,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":30,"o":3.765,"t":"2026-10-21T16:25:00Z","v":960,"vw":3.765},{"c":3.775,"h":3.775,"l":3.7601,"n":42,"o":3.7601,"t":"2026-10-21T16:30:00Z","v":2834,"vw":3.771388},{"c":3.785,"h":3.79,"l":3.775,"n":87,"o":3.775,"t":"2026-10-21T16:35:00Z","v":7263,"vw":3.777167},{"c":3.775,"h":3.782,"l":3.775,"n":98,"o":3.78,"t":"2026-10-21T16:40:00Z","v":3932,"vw":3.777386},{"c":3.775,"h":3.775,"l":3.77,"n":40,"o":3.775,"t":"2026-10-21T16:45:00Z","v":1752,"vw":3.773214},{"c":3.775,"h":3.78,"l":3.775,"n":37,"o":3.775,"t":"2026-10-21T16:50:00Z","v":2275,"vw":3.77675},{"c":3.78,"h":3.78,"l":3.775,"n":51,"o":3.775,"t":"2026-10-21T16:55:00Z","v":2127,"vw":3.777563},{"c":3.775,"h":3.785,"l":3.775,"n":77,"o":3.785,"t":"2026-10-21T17:00:00Z","v":2131,"vw":3.776818},{"c":3.785,"h":3.785,"l":3.78,"n":43,"o":3.78,"t":"2026-10-21T17:05:00Z","v":2273,"vw":3.7835},{"c":3.785,"h":3.785,"l":3.785,"n":15,"o":3.785,"t":"2026-10-21T17:10:00Z","v":596,"vw":3.785},{"c":3.775,"h":3.785,"l":3.775,"n":58,"o":3.785,"t":"2026-10-21T17:15:00Z","v":4099,"vw":3.777344},{"c":3.765,"h":3.77,"l":3.765,"n":33,"o":3.77,"t":"2026-10-21T17:25:00Z","v":3606,"vw":3.766116},{"c":3.775,"h":3.7788,"l":3.765,"n":36,"o":3.765,"t":"2026-10-21T17:30:00Z","v":2851,"vw":3.773084},{"c":3.785,"h":3.785,"l":3.775,"n":49,"o":3.775,"t":"2026-10-21T17:35:00Z","v":2533,"vw":3.778421},{"c":3.785,"h":3.79,"l":3.785,"n":34,"o":3.785,"t":"2026-10-21T17:40:00Z","v":1522,"vw":3.785384},{"c":3.785,"h":3.785,"l":3.785,"n":11,"o":3.785,"t":"2026-10-21T17:45:00Z","v":315,"vw":3.785},{"c":3.775,"h":3.775,"l":3.775,"n":9,"o":3.775,"t":"2026-10-21T17:50:00Z","v":1046,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":17,"o":3.775,"t":"2026-10-21T17:55:00Z","v":522,"vw":3.775},{"c":3.775,"h":3.78,"l":3.775,"n":29,"o":3.775,"t":"2026-10-21T18:00:00Z","v":2280,"vw":3.77875},{"c":3.77,"h":3.775,"l":3.77,"n":43,"o":3.775,"t":"2026-10-21T18:05:00Z","v":2129,"vw":3.773333},{"c":3.765,"h":3.775,"l":3.765,"n":67,"o":3.77,"t":"2026-10-21T18:10:00Z","v":3137,"vw":3.767287},{"c":3.785,"h":3.785,"l":3.765,"n":63,"o":3.765,"t":"2026-10-21T18:15:00Z","v":6676,"vw":3.774563},{"c":3.775,"h":3.78,"l":3.775,"n":39,"o":3.78,"t":"2026-10-21T18:20:00Z","v":1369,"vw":3.776481},{"c":3.775,"h":3.775,"l":3.765,"n":42,"o":3.77,"t":"2026-10-21T18:25:00Z","v":2691,"vw":3.767897},{"c":3.765,"h":3.776,"l":3.765,"n":43,"o":3.776,"t":"2026-10-21T18:30:00Z","v":1582,"vw":3.772799},{"c":3.765,"h":3.765,"l":3.765,"n":18,"o":3.765,"t":"2026-10-21T18:35:00Z","v":991,"vw":3.765},{"c":3.765,"h":3.765,"l":3.765,"n":25,"o":3.765,"t":"2026-10-21T18:40:00Z","v":1292,"vw":3.765},{"c":3.76,"h":3.77,"l":3.76,"n":100,"o":3.765,"t":"2026-10-21T18:45:00Z","v":13526,"vw":3.769011},{"c":3.755,"h":3.755,"l":3.755,"n":35,"o":3.755,"t":"2026-10-21T18:50:00Z","v":1339,"vw":3.755},{"c":3.74,"h":3.755,"l":3.74,"n":100,"o":3.75,"t":"2026-10-21T18:55:00Z","v":12849,"vw":3.745443},{"c":3.745,"h":3.745,"l":3.735,"n":92,"o":3.74,"t":"2026-10-21T19:00:00Z","v":7964,"vw":3.737827},{"c":3.74,"h":3.755,"l":3.74,"n":67,"o":3.745,"t":"2026-10-21T19:05:00Z","v":3038,"vw":3.74958},{"c":3.745,"h":3.745,"l":3.735,"n":93,"o":3.74,"t":"2026-10-21T19:10:00Z","v":6017,"vw":3.739807},{"c":3.745,"h":3.745,"l":3.745,"n":18,"o":3.745,"t":"2026-10-21T19:15:00Z","v":410,"vw":3.745},{"c":3.745,"h":3.745,"l":3.735,"n":99,"o":3.74,"t":"2026-10-21T19:20:00Z","v":7781,"vw":3.741133},{"c":3.75,"h":3.75,"l":3.745,"n":74,"o":3.745,"t":"2026-10-21T19:25:00Z","v":3439,"vw":3.747596},{"c":3.755,"h":3.76,"l":3.755,"n":29,"o":3.755,"t":"2026-10-21T19:30:00Z","v":1769,"vw":3.756134},{"c":3.75,"h":3.755,"l":3.75,"n":73,"o":3.755,"t":"2026-10-21T19:35:00Z","v":2168,"vw":3.752},{"c":3.76,"h":3.76,"l":3.745,"n":169,"o":3.755,"t":"2026-10-21T19:40:00Z","v":16544,"vw":3.750977},{"c":3.76,"h":3.765,"l":3.755,"n":87,"o":3.755,"t":"2026-10-21T19:45:00Z","v":4376,"vw":3.761321},{"c":3.75,"h":3.765,"l":3.75,"n":215,"o":3.76,"t":"2026-10-21T19:50:00Z","v":12004,"vw":3.758226},{"c":3.745,"h":3.755,"l":3.74,"n":472,"o":3.75,"t":"2026-10-21T19:55:00Z","v":34304,"vw":3.746403},{"c":3.74,"h":3.74,"l":3.74,"n":10,"o":3.74,"t":"2026-10-21T20:00:00Z","v":47373,"vw":3.74},{"c":3.745,"h":3.745,"l":3.7,"n":35,"o":3.72,"t":"2026-10-22T13:30:00Z","v":5686,"vw":3.715424},{"c":3.79,"h":3.79,"l":3.76,"n":38,"o":3.76,"t":"2026-10-22T13:35:00Z","v":1987,"vw":3.774025},{"c":3.78,"h":3.79,"l":3.78,"n":45,"o":3.78,"t":"2026-10-22T13:40:00Z","v":44368,"vw":3.780398},{"c":3.78,"h":3.79,"l":3.775,"n":68,"o":3.79,"t":"2026-10-22T13:45:00Z","v":2683,"vw":3.780526},{"c":3.79,"h":3.79,"l":3.79,"n":48,"o":3.79,"t":"2026-10-22T13:50:00Z","v":17117,"vw":3.79},{"c":3.81,"h":3.81,"l":3.78,"n":88,"o":3.78,"t":"2026-10-22T13:55:00Z","v":21805,"vw":3.788594},{"c":3.81,"h":3.835,"l":3.81,"n":67,"o":3.81,"t":"2026-10-22T14:00:00Z","v":28336,"vw":3.82029},{"c":3.78,"h":3.79,"l":3.775,"n":93,"o":3.79,"t":"2026-10-22T14:05:00Z","v":5966,"vw":3.779792},{"c":3.7699,"h":3.77,"l":3.76,"n":93,"o":3.77,"t":"2026-10-22T14:10:00Z","v":4978,"vw":3.765052},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-22T14:15:00Z","v":101,"vw":3.75},{"c":3.75,"h":3.75,"l":3.73,"n":104,"o":3.75,"t":"2026-10-22T14:20:00Z","v":6737,"vw":3.741047},{"c":3.75,"h":3.755,"l":3.74,"n":30,"o":3.755,"t":"2026-10-22T14:25:00Z","v":874,"vw":3.75},{"c":3.75,"h":3.75,"l":3.74,"n":64,"o":3.745,"t":"2026-10-22T14:30:00Z","v":5045,"vw":3.743857},{"c":3.745,"h":3.75,"l":3.74,"n":44,"o":3.745,"t":"2026-10-22T14:35:00Z","v":2759,"vw":3.747806},{"c":3.765,"h":3.765,"l":3.75,"n":128,"o":3.75,"t":"2026-10-22T14:40:00Z","v":16346,"vw":3.754115},{"c":3.765,"h":3.77,"l":3.765,"n":19,"o":3.765,"t":"2026-10-22T14:45:00Z","v":1296,"vw":3.767003},{"c":3.79,"h":3.79,"l":3.77,"n":144,"o":3.77,"t":"2026-10-22T14:50:00Z","v":18962,"vw":3.784331},{"c":3.82,"h":3.825,"l":3.795,"n":284,"o":3.8,"t":"2026-10-22T14:55:00Z","v":20665,"vw":3.81406},{"c":3.8013,"h":3.83,"l":3.8,"n":165,"o":3.83,"t":"2026-10-22T15:00:00Z","v":13616,"vw":3.811901},{"c":3.795,"h":3.805,"l":3.795,"n":36,"o":3.805,"t":"2026-10-22T15:05:00Z","v":2480,"vw":3.796589},{"c":3.785,"h":3.805,"l":3.785,"n":91,"o":3.795,"t":"2026-10-22T15:10:00Z","v":6709,"vw":3.796429},{"c":3.805,"h":3.805,"l":3.785,"n":83,"o":3.785,"t":"2026-10-22T15:15:00Z","v":3592,"vw":3.793387},{"c":3.825,"h":3.825,"l":3.81,"n":138,"o":3.81,"t":"2026-10-22T15:20:00Z","v":7057,"vw":3.820752},{"c":3.82,"h":3.83,"l":3.82,"n":25,"o":3.8212,"t":"2026-10-22T15:25:00Z","v":3019,"vw":3.82631},{"c":3.82,"h":3.8266,"l":3.82,"n":64,"o":3.825,"t":"2026-10-22T15:30:00Z","v":4416,"vw":3.823459},{"c":3.795,"h":3.82,"l":3.795,"n":93,"o":3.82,"t":"2026-10-22T15:35:00Z","v":3490,"vw":3.808529},{"c":3.795,"h":3.799,"l":3.795,"n":49,"o":3.799,"t":"2026-10-22T15:40:00Z","v":2671,"vw":3.79593},{"c":3.815,"h":3.815,"l":3.795,"n":197,"o":3.795,"t":"2026-10-22T15:45:00Z","v":9336,"vw":3.809385},{"c":3.82,"h":3.83,"l":3.8101,"n":120,"o":3.815,"t":"2026-10-22T15:50:00Z","v":6616,"vw":3.823866},{"c":3.81,"h":3.82,"l":3.81,"n":51,"o":3.82,"t":"2026-10-22T15:55:00Z","v":3013,"vw":3.815952},{"c":3.81,"h":3.815,"l":3.805,"n":48,"o":3.815,"t":"2026-10-22T16:00:00Z","v":2261,"vw":3.811479},{"c":3.8,"h":3.8,"l":3.795,"n":81,"o":3.8,"t":"2026-10-22T16:05:00Z","v":2815,"vw":3.799076},{"c":3.79,"h":3.795,"l":3.785,"n":71,"o":3.795,"t":"2026-10-22T16:10:00Z","v":4765,"vw":3.789133},{"c":3.7902,"h":3.795,"l":3.785,"n":124,"o":3.785,"t":"2026-10-22T16:15:00Z","v":4657,"vw":3.790822},{"c":3.785,"h":3.795,"l":3.785,"n":51,"o":3.795,"t":"2026-10-22T16:20:00Z","v":2708,"vw":3.787412},{"c":3.795,"h":3.795,"l":3.785,"n":68,"o":3.785,"t":"2026-10-22T16:25:00Z","v":2071,"vw":3.788398},{"c":3.775,"h":3.795,"l":3.775,"n":62,"o":3.795,"t":"2026-10-22T16:30:00Z","v":2524,"vw":3.78431},{"c":3.765,"h":3.77,"l":3.765,"n":28,"o":3.77,"t":"2026-10-22T16:35:00Z","v":977,"vw":3.768224},{"c":3.755,"h":3.76,"l":3.75,"n":130,"o":3.76,"t":"2026-10-22T16:40:00Z","v":6474,"vw":3.758556},{"c":3.74,"h":3.75,"l":3.74,"n":33,"o":3.75,"t":"2026-10-22T16:45:00Z","v":1913,"vw":3.742143},{"c":3.76,"h":3.76,"l":3.74,"n":79,"o":3.74,"t":"2026-10-22T16:50:00Z","v":2999,"vw":3.749796},{"c":3.755,"h":3.765,"l":3.755,"n":109,"o":3.755,"t":"2026-10-22T16:55:00Z","v":5229,"vw":3.759362},{"c":3.75,"h":3.755,"l":3.735,"n":112,"o":3.755,"t":"2026-10-22T17:00:00Z","v":4382,"vw":3.74526},{"c":3.76,"h":3.76,"l":3.745,"n":75,"o":3.75,"t":"2026-10-22T17:05:00Z","v":2612,"vw":3.749308},{"c":3.765,"h":3.765,"l":3.755,"n":56,"o":3.76,"t":"2026-10-22T17:10:00Z","v":3052,"vw":3.758639},{"c":3.765,"h":3.77,"l":3.76,"n":33,"o":3.76,"t":"2026-10-22T17:15:00Z","v":1859,"vw":3.767858},{"c":3.765,"h":3.765,"l":3.765,"n":13,"o":3.765,"t":"2026-10-22T17:25:00Z","v":536,"vw":3.765},{"c":3.755,"h":3.76,"l":3.755,"n":33,"o":3.76,"t":"2026-10-22T17:30:00Z","v":1725,"vw":3.759515},{"c":3.7602,"h":3.77,"l":3.755,"n":93,"o":3.755,"t":"2026-10-22T17:35:00Z","v":3658,"vw":3.761392},{"c":3.76,"h":3.765,"l":3.76,"n":11,"o":3.765,"t":"2026-10-22T17:40:00Z","v":725,"vw":3.761438},{"c":3.76,"h":3.76,"l":3.755,"n":65,"o":3.76,"t":"2026-10-22T17:45:00Z","v":3260,"vw":3.759145},{"c":3.7511,"h":3.76,"l":3.745,"n":60,"o":3.76,"t":"2026-10-22T17:55:00Z","v":2694,"vw":3.750651},{"c":3.745,"h":3.75,"l":3.735,"n":131,"o":3.75,"t":"2026-10-22T18:00:00Z","v":6182,"vw":3.743547},{"c":3.74,"h":3.74,"l":3.74,"n":47,"o":3.74,"t":"2026-10-22T18:05:00Z","v":1307,"vw":3.74},{"c":3.74,"h":3.75,"l":3.74,"n":111,"o":3.75,"t":"2026-10-22T18:10:00Z","v":2175,"vw":3.741667},{"c":3.755,"h":3.76,"l":3.745,"n":101,"o":3.745,"t":"2026-10-22T18:15:00Z","v":2355,"vw":3.752854},{"c":3.765,"h":3.77,"l":3.765,"n":56,"o":3.77,"t":"2026-10-22T18:20:00Z","v":1640,"vw":3.768773},{"c":3.76,"h":3.765,"l":3.76,"n":62,"o":3.765,"t":"2026-10-22T18:25:00Z","v":1959,"vw":3.762441},{"c":3.755,"h":3.755,"l":3.745,"n":122,"o":3.75,"t":"2026-10-22T18:30:00Z","v":2554,"vw":3.750185},{"c":3.76,"h":3.765,"l":3.75,"n":115,"o":3.75,"t":"2026-10-22T18:35:00Z","v":5201,"vw":3.75957},{"c":3.76,"h":3.765,"l":3.755,"n":210,"o":3.76,"t":"2026-10-22T18:40:00Z","v":10202,"vw":3.760167},{"c":3.785,"h":3.79,"l":3.76,"n":120,"o":3.765,"t":"2026-10-22T18:45:00Z","v":8199,"vw":3.781618},{"c":3.78,"h":3.785,"l":3.775,"n":51,"o":3.785,"t":"2026-10-22T18:50:00Z","v":2667,"vw":3.780473},{"c":3.775,"h":3.785,"l":3.775,"n":39,"o":3.78,"t":"2026-10-22T18:55:00Z","v":2717,"vw":3.78001},{"c":3.775,"h":3.78,"l":3.77,"n":109,"o":3.775,"t":"2026-10-22T19:05:00Z","v":5316,"vw":3.779035},{"c":3.78,"h":3.78,"l":3.775,"n":26,"o":3.775,"t":"2026-10-22T19:10:00Z","v":1344,"vw":3.779339},{"c":3.7723,"h":3.78,"l":3.7723,"n":53,"o":3.78,"t":"2026-10-22T19:15:00Z","v":7392,"vw":3.776101},{"c":3.775,"h":3.78,"l":3.77,"n":104,"o":3.775,"t":"2026-10-22T19:20:00Z","v":16874,"vw":3.772013},{"c":3.78,"h":3.78,"l":3.775,"n":35,"o":3.775,"t":"2026-10-22T19:25:00Z","v":2595,"vw":3.77584},{"c":3.765,"h":3.78,"l":3.765,"n":64,"o":3.775,"t":"2026-10-22T19:30:00Z","v":3977,"vw":3.775238},{"c":3.765,"h":3.77,"l":3.755,"n":110,"o":3.765,"t":"2026-10-22T19:35:00Z","v":7270,"vw":3.760436},{"c":3.78,"h":3.78,"l":3.77,"n":56,"o":3.77,"t":"2026-10-22T19:40:00Z","v":2856,"vw":3.7758},{"c":3.785,"h":3.785,"l":3.77,"n":174,"o":3.78,"t":"2026-10-22T19:45:00Z","v":12512,"vw":3.774825},{"c":3.795,"h":3.8,"l":3.79,"n":129,"o":3.79,"t":"2026-10-22T19:50:00Z","v":9654,"vw":3.792201},{"c":3.805,"h":3.81,"l":3.785,"n":422,"o":3.795,"t":"2026-10-22T19:55:00Z","v":24738,"vw":3.796944},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-22T20:00:00Z","v":37498,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T21:35:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T22:20:00Z","v":200,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-22T22:40:00Z","v":355,"vw":3.78}],"history":[{"c":2.16,"h":2.209,"l":2.08,"n":2320,"o":2.2,"t":"2024-10-21T04:00:00Z","v":348907,"vw":2.127893},{"c":2.2,"h":2.21,"l":2.05,"n":2023,"o":2.12,"t":"2024-10-22T04:00:00Z","v":340996,"vw":2.140663},{"c":2.16,"h":2.21,"l":2.09,"n":1738,"o":2.21,"t":"2024-10-23T04:00:00Z","v":363057,"vw":2.1371},{"c":2.15,"h":2.2096,"l":2.0702,"n":1769,"o":2.16,"t":"2024-10-24T04:00:00Z","v":458511,"vw":2.134162},{"c":2.01,"h":2.16,"l":2.01,"n":2559,"o":2.13,"t":"2024-10-25T04:00:00Z","v":395571,"vw":2.061246},{"c":2.14,"h":2.16,"l":2.01,"n":1259,"o":2.01,"t":"2024-10-28T04:00:00Z","v":255144,"vw":2.101735},{"c":1.98,"h":2.16,"l":1.97,"n":1547,"o":2.16,"t":"2024-10-29T04:00:00Z","v":340422,"vw":2.033105},{"c":1.92,"h":2.0007,"l":1.92,"n":1225,"o":2,"t":"2024-10-30T04:00:00Z","v":321616,"vw":1.961131},{"c":1.86,"h":1.93,"l":1.81,"n":1740,"o":1.9,"t":"2024-10-31T04:00:00Z","v":284339,"vw":1.854021},{"c":1.87,"h":1.949,"l":1.841,"n":875,"o":1.88,"t":"2024-11-01T04:00:00Z","v":152635,"vw":1.876809},{"c":1.86,"h":1.91,"l":1.83,"n":1213,"o":1.84,"t":"2024-11-04T05:00:00Z","v":183988,"vw":1.868101},{"c":1.96,"h":1.98,"l":1.86,"n":995,"o":1.86,"t":"2024-11-05T05:00:00Z","v":183917,"vw":1.940684},{"c":1.92,"h":2.02,"l":1.89,"n":981,"o":2,"t":"2024-11-06T05:00:00Z","v":226103,"vw":1.947924},{"c":1.93,"h":1.9899,"l":1.9,"n":1014,"o":1.92,"t":"2024-11-07T05:00:00Z","v":247051,"vw":1.935948},{"c":1.9,"h":1.95,"l":1.8,"n":983,"o":1.95,"t":"2024-11-08T05:00:00Z","v":239062,"vw":1.850532},{"c":1.9,"h":1.9699,"l":1.83,"n":851,"o":1.84,"t":"2024-11-11T05:00:00Z","v":240276,"vw":1.911743},{"c":1.83,"h":1.9,"l":1.8,"n":839,"o":1.9,"t":"2024-11-12T05:00:00Z","v":229873,"vw":1.849718},{"c":1.71,"h":1.86,"l":1.6825,"n":1150,"o":1.83,"t":"2024-11-13T05:00:00Z","v":300751,"vw":1.749556},{"c":1.94,"h":2.17,"l":1.85,"n":6121,"o":1.86,"t":"2024-11-14T05:00:00Z","v":1486949,"vw":1.992789},{"c":1.8,"h":1.9,"l":1.75,"n":1438,"o":1.88,"t":"2024-11-15T05:00:00Z","v":380128,"vw":1.801069},{"c":1.8,"h":1.87,"l":1.76,"n":1080,"o":1.82,"t":"2024-11-18T05:00:00Z","v":218652,"vw":1.812956},{"c":2.04,"h":2.12,"l":1.79,"n":1997,"o":1.79,"t":"2024-11-19T05:00:00Z","v":511623,"vw":2.001548},{"c":2.04,"h":2.09,"l":1.98,"n":686,"o":2.04,"t":"2024-11-20T05:00:00Z","v":175872,"vw":2.023171},{"c":2.11,"h":2.23,"l":2.03,"n":1781,"o":2.03,"t":"2024-11-21T05:00:00Z","v":478916,"vw":2.140391},{"c":2.1,"h":2.25,"l":2.0606,"n":1579,"o":2.16,"t":"2024-11-22T05:00:00Z","v":342059,"vw":2.154612},{"c":2.08,"h":2.1605,"l":2.04,"n":1099,"o":2.06,"t":"2024-11-25T05:00:00Z","v":286995,"vw":2.086481},{"c":2.05,"h":2.11,"l":2.03,"n":483,"o":2.09,"t":"2024-11-26T05:00:00Z","v":90379,"vw":2.068882},{"c":2.13,"h":2.1595,"l":2.04,"n":882,"o":2.06,"t":"2024-11-27T05:00:00Z","v":154269,"vw":2.105141},{"c":2.09,"h":2.22,"l":2.02,"n":1026,"o":2.16,"t":"2024-11-29T05:00:00Z","v":400767,"vw":2.097137},{"c":2.1,"h":2.19,"l":2.04,"n":1200,"o":2.09,"t":"2024-12-02T05:00:00Z","v":222410,"vw":2.111483},{"c":2.08,"h":2.11,"l":1.98,"n":2441,"o":2.05,"t":"2024-12-03T05:00:00Z","v":423360,"vw":2.028877},{"c":2.29,"h":2.33,"l":2.06,"n":3448,"o":2.08,"t":"2024-12-04T05:00:00Z","v":755194,"vw":2.248202},{"c":2.14,"h":2.34,"l":2.1001,"n":1709,"o":2.34,"t":"2024-12-05T05:00:00Z","v":416302,"vw":2.204203},{"c":2.18,"h":2.22,"l":2.11,"n":1066,"o":2.14,"t":"2024-12-06T05:00:00Z","v":252976,"vw":2.173382},{"c":2.14,"h":2.23,"l":2.07,"n":975,"o":2.23,"t":"2024-12-09T05:00:00Z","v":225111,"vw":2.146744},{"c":2.17,"h":2.1996,"l":2.06,"n":1147,"o":2.13,"t":"2024-12-10T05:00:00Z","v":188328,"vw":2.150454},{"c":2.14,"h":2.18,"l":2.1008,"n":596,"o":2.14,"t":"2024-12-11T05:00:00Z","v":108206,"vw":2.138905},{"c":1.97,"h":2.3,"l":1.96,"n":46167,"o":2.07,"t":"2024-12-12T05:00:00Z","v":8052590,"vw":2.080648},{"c":1.635,"h":1.88,"l":1.52,"n":7044,"o":1.85,"t":"2024-12-13T05:00:00Z","v":1843462,"vw":1.694126},{"c":1.73,"h":1.8,"l":1.6,"n":2787,"o":1.63,"t":"2024-12-16T05:00:00Z","v":550728,"vw":1.736532},{"c":1.73,"h":1.93,"l":1.71,"n":3231,"o":1.88,"t":"2024-12-17T05:00:00Z","v":945938,"vw":1.778556},{"c":1.62,"h":1.81,"l":1.61,"n":1939,"o":1.71,"t":"2024-12-18T05:00:00Z","v":529830,"vw":1.688376},{"c":1.84,"h":1.86,"l":1.56,"n":2543,"o":1.6,"t":"2024-12-19T05:00:00Z","v":509934,"vw":1.768374},{"c":2,"h":2.08,"l":1.79,"n":2632,"o":1.79,"t":"2024-12-20T05:00:00Z","v":680051,"vw":1.9685},{"c":2.2,"h":2.24,"l":1.96,"n":3126,"o":2.04,"t":"2024-12-23T05:00:00Z","v":629553,"vw":2.141367},{"c":2.25,"h":2.28,"l":2.13,"n":1625,"o":2.21,"t":"2024-12-24T05:00:00Z","v":338556,"vw":2.219014},{"c":2.18,"h":2.3,"l":2.1625,"n":1280,"o":2.25,"t":"2024-12-26T05:00:00Z","v":306868,"vw":2.221449},{"c":2.33,"h":2.39,"l":2.14,"n":1556,"o":2.2,"t":"2024-12-27T05:00:00Z","v":345741,"vw":2.291154},{"c":2.25,"h":2.35,"l":2.1834,"n":1313,"o":2.33,"t":"2024-12-30T05:00:00Z","v":324122,"vw":2.268928},{"c":2.2,"h":2.29,"l":2.13,"n":1728,"o":2.26,"t":"2024-12-31T05:00:00Z","v":348257,"vw":2.200382},{"c":2.21,"h":2.3,"l":2.15,"n":1968,"o":2.2,"t":"2025-01-02T05:00:00Z","v":264583,"vw":2.2255},{"c":2.34,"h":2.37,"l":2.18,"n":2072,"o":2.22,"t":"2025-01-03T05:00:00Z","v":416485,"vw":2.2715},{"c":2.36,"h":2.6,"l":2.36,"n":2851,"o":2.4,"t":"2025-01-06T05:00:00Z","v":711850,"vw":2.455774},{"c":2.36,"h":3.8,"l":2.31,"n":429933,"o":3.74,"t":"2025-01-07T05:00:00Z","v":80920352,"vw":2.826328},{"c":2,"h":2.2599,"l":1.9,"n":20813,"o":2.14,"t":"2025-01-08T05:00:00Z","v":4881177,"vw":2.067113},{"c":2.07,"h":2.18,"l":1.91,"n":7665,"o":2.03,"t":"2025-01-10T05:00:00Z","v":1599117,"vw":2.057903},{"c":2.01,"h":2.08,"l":1.93,"n":5971,"o":2.04,"t":"2025-01-13T05:00:00Z","v":1530405,"vw":2.008802},{"c":1.95,"h":2.07,"l":1.95,"n":3967,"o":2.07,"t":"2025-01-14T05:00:00Z","v":846494,"vw":1.99032},{"c":1.9,"h":2.04,"l":1.86,"n":5651,"o":1.95,"t":"2025-01-15T05:00:00Z","v":1368786,"vw":1.941829},{"c":1.96,"h":1.99,"l":1.84,"n":3599,"o":1.92,"t":"2025-01-16T05:00:00Z","v":815841,"vw":1.919657},{"c":2.02,"h":2.09,"l":1.9342,"n":3217,"o":2,"t":"2025-01-17T05:00:00Z","v":680038,"vw":2.014374},{"c":2.12,"h":2.16,"l":1.99,"n":2318,"o":2.07,"t":"2025-01-21T05:00:00Z","v":508544,"vw":2.089465},{"c":2.11,"h":2.14,"l":2.05,"n":1775,"o":2.1,"t":"2025-01-22T05:00:00Z","v":490355,"vw":2.095928},{"c":2.15,"h":2.175,"l":2.06,"n":1942,"o":2.1,"t":"2025-01-23T05:00:00Z","v":377523,"vw":2.124669},{"c":2.06,"h":2.2,"l":2.0208,"n":1853,"o":2.12,"t":"2025-01-24T05:00:00Z","v":383536,"vw":2.116361},{"c":1.9,"h":2.08,"l":1.9,"n":1958,"o":2.02,"t":"2025-01-27T05:00:00Z","v":469386,"vw":1.966519},{"c":1.92,"h":1.96,"l":1.87,"n":1112,"o":1.9,"t":"2025-01-28T05:00:00Z","v":268407,"vw":1.917363},{"c":1.91,"h":2.0153,"l":1.8926,"n":926,"o":1.97,"t":"2025-01-29T05:00:00Z","v":191036,"vw":1.944099},{"c":1.94,"h":2.01,"l":1.9,"n":1620,"o":1.94,"t":"2025-01-30T05:00:00Z","v":365305,"vw":1.958197},{"c":1.94,"h":2.03,"l":1.9,"n":1385,"o":1.96,"t":"2025-01-31T05:00:00Z","v":254483,"vw":1.949759},{"c":1.88,"h":1.95,"l":1.85,"n":1567,"o":1.89,"t":"2025-02-03T05:00:00Z","v":366076,"vw":1.891741},{"c":1.95,"h":1.95,"l":1.865,"n":1055,"o":1.91,"t":"2025-02-04T05:00:00Z","v":168509,"vw":1.899302},{"c":1.91,"h":2,"l":1.885,"n":1784,"o":1.94,"t":"2025-02-05T05:00:00Z","v":453117,"vw":1.936923},{"c":1.99,"h":2.1,"l":1.94,"n":3669,"o":1.97,"t":"2025-02-06T05:00:00Z","v":764621,"vw":2.023077},{"c":1.9,"h":2.02,"l":1.88,"n":2027,"o":2,"t":"2025-02-07T05:00:00Z","v":401692,"vw":1.937031},{"c":1.86,"h":1.92,"l":1.83,"n":1424,"o":1.92,"t":"2025-02-10T05:00:00Z","v":374635,"vw":1.866204},{"c":1.8,"h":1.86,"l":1.8,"n":838,"o":1.84,"t":"2025-02-11T05:00:00Z","v":202071,"vw":1.822813},{"c":1.82,"h":1.84,"l":1.7806,"n":957,"o":1.79,"t":"2025-02-12T05:00:00Z","v":188134,"vw":1.814611},{"c":1.86,"h":1.89,"l":1.82,"n":862,"o":1.83,"t":"2025-02-13T05:00:00Z","v":230361,"vw":1.848494},{"c":1.86,"h":1.92,"l":1.85,"n":941,"o":1.9,"t":"2025-02-14T05:00:00Z","v":169947,"vw":1.877498},{"c":1.84,"h":1.89,"l":1.8,"n":1087,"o":1.84,"t":"2025-02-18T05:00:00Z","v":179288,"vw":1.850982},{"c":1.77,"h":1.84,"l":1.77,"n":1436,"o":1.81,"t":"2025-02-19T05:00:00Z","v":265949,"vw":1.801007},{"c":1.71,"h":1.77,"l":1.7,"n":1531,"o":1.76,"t":"2025-02-20T05:00:00Z","v":242601,"vw":1.722077},{"c":1.76,"h":1.82,"l":1.7,"n":1700,"o":1.71,"t":"2025-02-21T05:00:00Z","v":452876,"vw":1.78009},{"c":1.69,"h":1.78,"l":1.67,"n":972,"o":1.78,"t":"2025-02-24T05:00:00Z","v":211602,"vw":1.701177},{"c":1.65,"h":1.6999,"l":1.6235,"n":976,"o":1.69,"t":"2025-02-25T05:00:00Z","v":225245,"vw":1.653737},{"c":1.68,"h":1.71,"l":1.65,"n":601,"o":1.65,"t":"2025-02-26T05:00:00Z","v":97738,"vw":1.68774},{"c":1.67,"h":1.74,"l":1.66,"n":772,"o":1.71,"t":"2025-02-27T05:00:00Z","v":132173,"vw":1.688929},{"c":1.65,"h":1.6891,"l":1.6201,"n":927,"o":1.655,"t":"2025-02-28T05:00:00Z","v":191323,"vw":1.648651},{"c":1.48,"h":1.68,"l":1.42,"n":1969,"o":1.68,"t":"2025-03-03T05:00:00Z","v":560632,"vw":1.518707},{"c":1.48,"h":1.503,"l":1.4,"n":1235,"o":1.48,"t":"2025-03-04T05:00:00Z","v":246557,"vw":1.454947},{"c":1.5,"h":1.51,"l":1.46,"n":653,"o":1.475,"t":"2025-03-05T05:00:00Z","v":123914,"vw":1.487086},{"c":1.51,"h":1.55,"l":1.46,"n":731,"o":1.46,"t":"2025-03-06T05:00:00Z","v":154033,"vw":1.512389},{"c":1.52,"h":1.5801,"l":1.51,"n":1026,"o":1.53,"t":"2025-03-07T05:00:00Z","v":181619,"vw":1.542821},{"c":1.46,"h":1.56,"l":1.45,"n":893,"o":1.52,"t":"2025-03-10T04:00:00Z","v":191840,"vw":1.494637},{"c":1.5,"h":1.5,"l":1.42,"n":736,"o":1.47,"t":"2025-03-11T04:00:00Z","v":168175,"vw":1.451106},{"c":1.52,"h":1.5455,"l":1.48,"n":713,"o":1.52,"t":"2025-03-12T04:00:00Z","v":98309,"vw":1.511524},{"c":1.54,"h":1.57,"l":1.48,"n":930,"o":1.51,"t":"2025-03-13T04:00:00Z","v":145248,"vw":1.532284},{"c":1.6,"h":1.66,"l":1.56,"n":987,"o":1.57,"t":"2025-03-14T04:00:00Z","v":180761,"vw":1.621852},{"c":1.68,"h":1.69,"l":1.63,"n":1035,"o":1.63,"t":"2025-03-17T04:00:00Z","v":128196,"vw":1.661448},{"c":1.68,"h":1.7,"l":1.632,"n":855,"o":1.65,"t":"2025-03-18T04:00:00Z","v":98649,"vw":1.670093},{"c":1.68,"h":1.71,"l":1.63,"n":972,"o":1.71,"t":"2025-03-19T04:00:00Z","v":169610,"vw":1.673881},{"c":1.65,"h":1.68,"l":1.6206,"n":607,"o":1.67,"t":"2025-03-20T04:00:00Z","v":100725,"vw":1.648731},{"c":1.8,"h":1.91,"l":1.5153,"n":3449,"o":1.52,"t":"2025-03-21T04:00:00Z","v":726191,"vw":1.79519},{"c":1.74,"h":1.8898,"l":1.7101,"n":1262,"o":1.8,"t":"2025-03-24T04:00:00Z","v":180055,"vw":1.741244},{"c":1.69,"h":1.72,"l":1.65,"n":626,"o":1.72,"t":"2025-03-25T04:00:00Z","v":113840,"vw":1.680102},{"c":1.64,"h":1.7006,"l":1.6,"n":728,"o":1.69,"t":"2025-03-26T04:00:00Z","v":116474,"vw":1.652419},{"c":1.66,"h":1.685,"l":1.6101,"n":498,"o":1.67,"t":"2025-03-27T04:00:00Z","v":94138,"vw":1.6451},{"c":1.64,"h":1.67,"l":1.595,"n":670,"o":1.64,"t":"2025-03-28T04:00:00Z","v":85325,"vw":1.611477},{"c":1.52,"h":1.6598,"l":1.52,"n":543,"o":1.61,"t":"2025-03-31T04:00:00Z","v":172602,"vw":1.587989},{"c":1.5,"h":1.6199,"l":1.495,"n":1147,"o":1.54,"t":"2025-04-01T04:00:00Z","v":175778,"vw":1.52064},{"c":1.56,"h":1.605,"l":1.5101,"n":553,"o":1.54,"t":"2025-04-02T04:00:00Z","v":89881,"vw":1.569733},{"c":1.51,"h":1.55,"l":1.48,"n":398,"o":1.5,"t":"2025-04-03T04:00:00Z","v":86458,"vw":1.50469},{"c":1.41,"h":1.4954,"l":1.4,"n":986,"o":1.47,"t":"2025-04-04T04:00:00Z","v":154386,"vw":1.42432},{"c":1.35,"h":1.45,"l":1.31,"n":804,"o":1.38,"t":"2025-04-07T04:00:00Z","v":119204,"vw":1.363474},{"c":1.25,"h":1.41,"l":1.23,"n":827,"o":1.41,"t":"2025-04-08T04:00:00Z","v":160608,"vw":1.306031},{"c":1.29,"h":1.31,"l":1.13,"n":1200,"o":1.24,"t":"2025-04-09T04:00:00Z","v":419193,"vw":1.229297},{"c":1.24,"h":1.28,"l":1.21,"n":485,"o":1.28,"t":"2025-04-10T04:00:00Z","v":152577,"vw":1.23692},{"c":1.29,"h":1.3351,"l":1.23,"n":407,"o":1.23,"t":"2025-04-11T04:00:00Z","v":140870,"vw":1.299503},{"c":1.3,"h":1.38,"l":1.25,"n":601,"o":1.32,"t":"2025-04-14T04:00:00Z","v":215435,"vw":1.312887},{"c":1.29,"h":1.3793,"l":1.28,"n":373,"o":1.28,"t":"2025-04-15T04:00:00Z","v":78581,"vw":1.310173},{"c":1.25,"h":1.3,"l":1.23,"n":411,"o":1.26,"t":"2025-04-16T04:00:00Z","v":65303,"vw":1.254024},{"c":1.27,"h":1.3032,"l":1.24,"n":377,"o":1.3,"t":"2025-04-17T04:00:00Z","v":62042,"vw":1.267969},{"c":1.38,"h":1.39,"l":1.255,"n":491,"o":1.29,"t":"2025-04-21T04:00:00Z","v":120646,"vw":1.336565},{"c":1.38,"h":1.395,"l":1.27,"n":564,"o":1.36,"t":"2025-04-22T04:00:00Z","v":107993,"vw":1.326571},{"c":1.41,"h":1.45,"l":1.4,"n":326,"o":1.4,"t":"2025-04-23T04:00:00Z","v":54394,"vw":1.421519},{"c":1.46,"h":1.485,"l":1.42,"n":398,"o":1.43,"t":"2025-04-24T04:00:00Z","v":77231,"vw":1.456899},{"c":1.45,"h":1.4896,"l":1.4295,"n":309,"o":1.47,"t":"2025-04-25T04:00:00Z","v":47219,"vw":1.444941},{"c":1.45,"h":1.51,"l":1.4099,"n":493,"o":1.45,"t":"2025-04-28T04:00:00Z","v":91222,"vw":1.462969},{"c":1.47,"h":1.5,"l":1.43,"n":394,"o":1.45,"t":"2025-04-29T04:00:00Z","v":84501,"vw":1.464977},{"c":1.19,"h":1.47,"l":1.17,"n":1610,"o":1.44,"t":"2025-04-30T04:00:00Z","v":707043,"vw":1.245055},{"c":1.29,"h":1.3,"l":1.21,"n":830,"o":1.23,"t":"2025-05-01T04:00:00Z","v":256462,"vw":1.248794},{"c":1.24,"h":1.32,"l":1.2101,"n":900,"o":1.32,"t":"2025-05-02T04:00:00Z","v":188979,"vw":1.257842},{"c":1.25,"h":1.2508,"l":1.2301,"n":544,"o":1.25,"t":"2025-05-05T04:00:00Z","v":135247,"vw":1.246623},{"c":1.19,"h":1.2999,"l":1.19,"n":603,"o":1.27,"t":"2025-05-06T04:00:00Z","v":193155,"vw":1.232337},{"c":1.1,"h":1.2408,"l":1.1,"n":1780,"o":1.24,"t":"2025-05-07T04:00:00Z","v":322546,"vw":1.1559},{"c":1.19,"h":1.22,"l":1.12,"n":1492,"o":1.13,"t":"2025-05-08T04:00:00Z","v":356247,"vw":1.170645},{"c":1.14,"h":1.23,"l":1.11,"n":1314,"o":1.2,"t":"2025-05-09T04:00:00Z","v":223905,"vw":1.148895},{"c":1.19,"h":1.22,"l":1.1,"n":1432,"o":1.17,"t":"2025-05-12T04:00:00Z","v":369802,"vw":1.146385},{"c":1.28,"h":1.28,"l":1.175,"n":1084,"o":1.21,"t":"2025-05-13T04:00:00Z","v":290854,"vw":1.22324},{"c":1.26,"h":1.3045,"l":1.2201,"n":703,"o":1.26,"t":"2025-05-14T04:00:00Z","v":149168,"vw":1.262562},{"c":1.285,"h":1.285,"l":1.24,"n":573,"o":1.27,"t":"2025-05-15T04:00:00Z","v":92683,"vw":1.263589},{"c":1.44,"h":1.5279,"l":1.29,"n":2862,"o":1.29,"t":"2025-05-16T04:00:00Z","v":631716,"vw":1.448157},{"c":1.52,"h":1.65,"l":1.43,"n":1071,"o":1.45,"t":"2025-05-19T04:00:00Z","v":342734,"vw":1.511722},{"c":1.57,"h":1.57,"l":1.4813,"n":636,"o":1.55,"t":"2025-05-20T04:00:00Z","v":204926,"vw":1.535748},{"c":1.48,"h":1.54,"l":1.44,"n":893,"o":1.54,"t":"2025-05-21T04:00:00Z","v":192103,"vw":1.480991},{"c":1.45,"h":1.5112,"l":1.4,"n":580,"o":1.5,"t":"2025-05-22T04:00:00Z","v":117895,"vw":1.46442},{"c":1.54,"h":1.58,"l":1.42,"n":913,"o":1.45,"t":"2025-05-23T04:00:00Z","v":227495,"vw":1.504331},{"c":1.64,"h":1.67,"l":1.56,"n":681,"o":1.56,"t":"2025-05-27T04:00:00Z","v":130770,"vw":1.608629},{"c":1.8,"h":1.84,"l":1.62,"n":949,"o":1.69,"t":"2025-05-28T04:00:00Z","v":299217,"vw":1.740229},{"c":1.695,"h":1.85,"l":1.58,"n":1058,"o":1.82,"t":"2025-05-29T04:00:00Z","v":294928,"vw":1.744398},{"c":1.71,"h":1.73,"l":1.63,"n":471,"o":1.73,"t":"2025-05-30T04:00:00Z","v":130391,"vw":1.670691},{"c":1.87,"h":1.89,"l":1.68,"n":1628,"o":1.7,"t":"2025-06-02T04:00:00Z","v":255174,"vw":1.794758},{"c":1.96,"h":2.02,"l":1.8001,"n":1357,"o":1.85,"t":"2025-06-03T04:00:00Z","v":437478,"vw":1.918059},{"c":1.96,"h":2,"l":1.86,"n":634,"o":2,"t":"2025-06-04T04:00:00Z","v":184954,"vw":1.943194},{"c":2.05,"h":2.065,"l":1.9,"n":1622,"o":2.01,"t":"2025-06-05T04:00:00Z","v":379086,"vw":2.000005},{"c":2.13,"h":2.405,"l":2.0137,"n":2502,"o":2.02,"t":"2025-06-06T04:00:00Z","v":748050,"vw":2.213388},{"c":2.17,"h":2.2297,"l":2.06,"n":1636,"o":2.18,"t":"2025-06-09T04:00:00Z","v":360458,"vw":2.146275},{"c":2.17,"h":2.24,"l":2.12,"n":1070,"o":2.2,"t":"2025-06-10T04:00:00Z","v":291491,"vw":2.169701},{"c":2.12,"h":2.16,"l":1.9999,"n":1418,"o":2.16,"t":"2025-06-11T04:00:00Z","v":326145,"vw":2.054155},{"c":1.96,"h":2.1,"l":1.91,"n":1232,"o":2.1,"t":"2025-06-12T04:00:00Z","v":296351,"vw":1.987226},{"c":1.9,"h":2.02,"l":1.86,"n":669,"o":1.96,"t":"2025-06-13T04:00:00Z","v":176767,"vw":1.919679},{"c":2.37,"h":2.4,"l":2.1,"n":5642,"o":2.1,"t":"2025-06-16T04:00:00Z","v":1640687,"vw":2.298288},{"c":1.82,"h":2.5991,"l":1.66,"n":163091,"o":2.56,"t":"2025-06-17T04:00:00Z","v":22550507,"vw":2.096046},{"c":2.77,"h":2.9699,"l":2.06,"n":45217,"o":2.07,"t":"2025-06-18T04:00:00Z","v":13723614,"vw":2.524506},{"c":2.56,"h":3.09,"l":2.4,"n":19681,"o":2.955,"t":"2025-06-20T04:00:00Z","v":4730169,"vw":2.743702},{"c":2.44,"h":2.55,"l":2.29,"n":5488,"o":2.52,"t":"2025-06-23T04:00:00Z","v":1398859,"vw":2.402336},{"c":2.94,"h":3,"l":2.48,"n":7520,"o":2.55,"t":"2025-06-24T04:00:00Z","v":1997013,"vw":2.793852},{"c":3.02,"h":3.24,"l":2.87,"n":10615,"o":2.88,"t":"2025-06-25T04:00:00Z","v":2295438,"vw":3.091566},{"c":3.19,"h":3.2,"l":2.92,"n":5410,"o":3.09,"t":"2025-06-26T04:00:00Z","v":1252043,"vw":3.085158},{"c":3.53,"h":3.8734,"l":3.14,"n":13419,"o":3.22,"t":"2025-06-27T04:00:00Z","v":2758527,"vw":3.568127},{"c":3.37,"h":3.63,"l":3.2,"n":6681,"o":3.57,"t":"2025-06-30T04:00:00Z","v":1029914,"vw":3.348731},{"c":3.44,"h":3.565,"l":3.22,"n":5305,"o":3.32,"t":"2025-07-01T04:00:00Z","v":827698,"vw":3.426787},{"c":3.59,"h":3.69,"l":3.45,"n":5164,"o":3.46,"t":"2025-07-02T04:00:00Z","v":708067,"vw":3.604621},{"c":3.45,"h":3.72,"l":3.31,"n":6805,"o":3.69,"t":"2025-07-03T04:00:00Z","v":908546,"vw":3.440862},{"c":4.05,"h":4.1698,"l":3.43,"n":10598,"o":3.5,"t":"2025-07-07T04:00:00Z","v":2075715,"vw":3.934556},{"c":4,"h":4.15,"l":3.9211,"n":5040,"o":4.115,"t":"2025-07-08T04:00:00Z","v":752305,"vw":4.047085},{"c":4.45,"h":4.6,"l":4.01,"n":10814,"o":4.06,"t":"2025-07-09T04:00:00Z","v":1989884,"vw":4.366529},{"c":4.33,"h":4.59,"l":4.18,"n":5227,"o":4.49,"t":"2025-07-10T04:00:00Z","v":907506,"vw":4.350529},{"c":4.42,"h":4.515,"l":4.14,"n":4830,"o":4.28,"t":"2025-07-11T04:00:00Z","v":806407,"vw":4.295427},{"c":4.17,"h":4.55,"l":3.95,"n":5254,"o":4.47,"t":"2025-07-14T04:00:00Z","v":1055958,"vw":4.157864},{"c":4.18,"h":4.3,"l":4.11,"n":2745,"o":4.19,"t":"2025-07-15T04:00:00Z","v":572606,"vw":4.207552},{"c":3.96,"h":4.17,"l":3.82,"n":4064,"o":4.075,"t":"2025-07-16T04:00:00Z","v":637701,"vw":3.967353},{"c":4.3,"h":4.32,"l":3.95,"n":4461,"o":4.01,"t":"2025-07-17T04:00:00Z","v":686507,"vw":4.133133},{"c":4.13,"h":4.33,"l":4.08,"n":3348,"o":4.33,"t":"2025-07-18T04:00:00Z","v":317538,"vw":4.17393},{"c":4.24,"h":4.35,"l":4.042,"n":3450,"o":4.23,"t":"2025-07-21T04:00:00Z","v":477712,"vw":4.212001},{"c":4.22,"h":4.24,"l":3.95,"n":2700,"o":4.24,"t":"2025-07-22T04:00:00Z","v":360385,"vw":4.104789},{"c":4.1,"h":4.6892,"l":4.08,"n":6873,"o":4.28,"t":"2025-07-23T04:00:00Z","v":979089,"vw":4.344628},{"c":4,"h":4.25,"l":4,"n":3010,"o":4.12,"t":"2025-07-24T04:00:00Z","v":393210,"vw":4.096014},{"c":4.06,"h":4.18,"l":3.96,"n":2248,"o":4.05,"t":"2025-07-25T04:00:00Z","v":212045,"vw":4.043554},{"c":3.91,"h":4.035,"l":3.75,"n":3827,"o":4,"t":"2025-07-28T04:00:00Z","v":405570,"vw":3.892956},{"c":3.68,"h":3.97,"l":3.61,"n":2600,"o":3.97,"t":"2025-07-29T04:00:00Z","v":520766,"vw":3.732029},{"c":3.63,"h":3.74,"l":3.42,"n":2101,"o":3.66,"t":"2025-07-30T04:00:00Z","v":232678,"vw":3.585301},{"c":3.44,"h":3.6701,"l":3.43,"n":2587,"o":3.61,"t":"2025-07-31T04:00:00Z","v":260235,"vw":3.544728},{"c":3.37,"h":3.5163,"l":3.28,"n":1720,"o":3.3,"t":"2025-08-01T04:00:00Z","v":271507,"vw":3.392316},{"c":3.43,"h":3.45,"l":3.25,"n":3474,"o":3.26,"t":"2025-08-04T04:00:00Z","v":266991,"vw":3.367294},{"c":3.57,"h":3.58,"l":3.37,"n":2075,"o":3.38,"t":"2025-08-05T04:00:00Z","v":228860,"vw":3.470372},{"c":3.52,"h":3.6175,"l":3.41,"n":1471,"o":3.6,"t":"2025-08-06T04:00:00Z","v":129982,"vw":3.496008},{"c":3.51,"h":3.57,"l":3.41,"n":2076,"o":3.52,"t":"2025-08-07T04:00:00Z","v":199171,"vw":3.490179},{"c":3.25,"h":3.5274,"l":3.24,"n":2874,"o":3.52,"t":"2025-08-08T04:00:00Z","v":347248,"vw":3.344197},{"c":3.21,"h":3.425,"l":3.21,"n":2754,"o":3.25,"t":"2025-08-11T04:00:00Z","v":298058,"vw":3.303692},{"c":3.25,"h":3.25,"l":3.035,"n":3478,"o":3.24,"t":"2025-08-12T04:00:00Z","v":447556,"vw":3.13519},{"c":3.22,"h":3.285,"l":3.1008,"n":2885,"o":3.22,"t":"2025-08-13T04:00:00Z","v":212989,"vw":3.207034},{"c":3.04,"h":3.18,"l":2.9,"n":4021,"o":3.18,"t":"2025-08-14T04:00:00Z","v":596463,"vw":3.011085},{"c":3.76,"h":3.81,"l":3,"n":4977,"o":3,"t":"2025-08-15T04:00:00Z","v":843587,"vw":3.568494},{"c":3.5,"h":3.95,"l":3.45,"n":4905,"o":3.8,"t":"2025-08-18T04:00:00Z","v":606404,"vw":3.624394},{"c":3.35,"h":3.6492,"l":3.32,"n":2386,"o":3.58,"t":"2025-08-19T04:00:00Z","v":258895,"vw":3.402224},{"c":3.43,"h":3.46,"l":3.25,"n":1516,"o":3.35,"t":"2025-08-20T04:00:00Z","v":165686,"vw":3.369337},{"c":4.63,"h":4.7,"l":3.7,"n":30459,"o":3.71,"t":"2025-08-21T04:00:00Z","v":6459681,"vw":4.285373},{"c":4.89,"h":4.98,"l":4.5022,"n":8567,"o":4.68,"t":"2025-08-22T04:00:00Z","v":1268827,"vw":4.772307},{"c":5.95,"h":6.13,"l":4.7,"n":15304,"o":4.79,"t":"2025-08-25T04:00:00Z","v":2620443,"vw":5.680531},{"c":5.92,"h":6.14,"l":5.78,"n":5174,"o":6,"t":"2025-08-26T04:00:00Z","v":647136,"vw":5.928663},{"c":5.19,"h":6.18,"l":5.13,"n":6209,"o":5.75,"t":"2025-08-27T04:00:00Z","v":841041,"vw":5.562228},{"c":5.6,"h":5.653,"l":5.05,"n":4935,"o":5.1,"t":"2025-08-28T04:00:00Z","v":639354,"vw":5.517829},{"c":5.75,"h":5.76,"l":5.47,"n":2791,"o":5.62,"t":"2025-08-29T04:00:00Z","v":376148,"vw":5.620521},{"c":5.99,"h":6.35,"l":5.5801,"n":6066,"o":5.64,"t":"2025-09-02T04:00:00Z","v":879594,"vw":6.004863},{"c":5.37,"h":5.8821,"l":5.165,"n":7366,"o":5.87,"t":"2025-09-03T04:00:00Z","v":850694,"vw":5.448513},{"c":5.46,"h":5.53,"l":5.305,"n":4676,"o":5.47,"t":"2025-09-04T04:00:00Z","v":452186,"vw":5.446449},{"c":5.51,"h":5.6179,"l":5.17,"n":5083,"o":5.48,"t":"2025-09-05T04:00:00Z","v":594016,"vw":5.415086},{"c":5.95,"h":6.05,"l":5.465,"n":5594,"o":5.53,"t":"2025-09-08T04:00:00Z","v":837438,"vw":5.837464},{"c":7.05,"h":7.16,"l":5.97,"n":11240,"o":6,"t":"2025-09-09T04:00:00Z","v":1667547,"vw":6.626419},{"c":8.14,"h":9.37,"l":7.5,"n":23559,"o":7.99,"t":"2025-09-10T04:00:00Z","v":3329691,"vw":8.435183},{"c":8.21,"h":8.45,"l":7.65,"n":7510,"o":7.67,"t":"2025-09-11T04:00:00Z","v":930790,"vw":8.182459},{"c":8.49,"h":8.5899,"l":7.97,"n":6973,"o":8.07,"t":"2025-09-12T04:00:00Z","v":858820,"vw":8.190713},{"c":7.86,"h":8.8491,"l":7.82,"n":6698,"o":8.62,"t":"2025-09-15T04:00:00Z","v":704273,"vw":8.149872},{"c":8.31,"h":8.7099,"l":7.94,"n":6187,"o":8.11,"t":"2025-09-16T04:00:00Z","v":596284,"vw":8.433811},{"c":8.07,"h":8.5,"l":7.98,"n":5477,"o":8.2,"t":"2025-09-17T04:00:00Z","v":510157,"vw":8.174084},{"c":9.01,"h":9.05,"l":8.16,"n":5098,"o":8.16,"t":"2025-09-18T04:00:00Z","v":529788,"vw":8.666874},{"c":9.26,"h":9.34,"l":8.9,"n":4133,"o":9.16,"t":"2025-09-19T04:00:00Z","v":578109,"vw":9.149822},{"c":8.73,"h":10.08,"l":8.7,"n":10571,"o":9.25,"t":"2025-09-22T04:00:00Z","v":1417979,"vw":9.474496},{"c":8.59,"h":9.65,"l":8.4,"n":9183,"o":9.4,"t":"2025-09-23T04:00:00Z","v":1951300,"vw":8.839817},{"c":9.23,"h":9.4766,"l":8.61,"n":94781,"o":8.64,"t":"2025-09-24T04:00:00Z","v":7945524,"vw":9.118857},{"c":8,"h":9.6,"l":7.25,"n":114768,"o":9.59,"t":"2025-09-25T04:00:00Z","v":21027000,"vw":8.12789},{"c":8.08,"h":8.29,"l":7.5201,"n":34130,"o":8.18,"t":"2025-09-26T04:00:00Z","v":6008939,"vw":7.971803},{"c":6.75,"h":8.05,"l":6.415,"n":31752,"o":8.03,"t":"2025-09-29T04:00:00Z","v":6085166,"vw":7.067477},{"c":7,"h":7.125,"l":6.36,"n":20295,"o":6.94,"t":"2025-09-30T04:00:00Z","v":3608973,"vw":6.782436},{"c":6.36,"h":7.05,"l":6.3,"n":18967,"o":6.97,"t":"2025-10-01T04:00:00Z","v":3701798,"vw":6.593746},{"c":6.53,"h":6.99,"l":6.46,"n":19911,"o":6.64,"t":"2025-10-02T04:00:00Z","v":2935971,"vw":6.670131},{"c":6.05,"h":6.95,"l":6.02,"n":18825,"o":6.6,"t":"2025-10-03T04:00:00Z","v":3545421,"vw":6.439266},{"c":6.28,"h":6.6,"l":6.08,"n":14841,"o":6.14,"t":"2025-10-06T04:00:00Z","v":2272583,"vw":6.305388},{"c":6.11,"h":6.4899,"l":6.06,"n":11105,"o":6.47,"t":"2025-10-07T04:00:00Z","v":1757435,"vw":6.232765},{"c":6.5,"h":6.54,"l":6.1259,"n":14159,"o":6.24,"t":"2025-10-08T04:00:00Z","v":2299576,"vw":6.358633},{"c":6.24,"h":6.6499,"l":6.16,"n":9958,"o":6.64,"t":"2025-10-09T04:00:00Z","v":1550626,"vw":6.301125},{"c":6.13,"h":6.42,"l":6.03,"n":11508,"o":6.27,"t":"2025-10-10T04:00:00Z","v":1853097,"vw":6.157555},{"c":6.14,"h":6.2,"l":5.81,"n":11820,"o":6.11,"t":"2025-10-13T04:00:00Z","v":1793096,"vw":6.016884},{"c":5.96,"h":6.37,"l":5.92,"n":7652,"o":6.08,"t":"2025-10-14T04:00:00Z","v":1129555,"vw":6.11462},{"c":6.16,"h":6.32,"l":5.805,"n":11561,"o":5.98,"t":"2025-10-15T04:00:00Z","v":1621633,"vw":6.066897},{"c":5.54,"h":6.27,"l":5.52,"n":12019,"o":6.1,"t":"2025-10-16T04:00:00Z","v":1649501,"vw":5.794104},{"c":5.58,"h":5.65,"l":5.355,"n":9516,"o":5.53,"t":"2025-10-17T04:00:00Z","v":1276609,"vw":5.506764},{"c":5.61,"h":5.8,"l":5.445,"n":8873,"o":5.58,"t":"2025-10-20T04:00:00Z","v":1000851,"vw":5.583484},{"c":5.85,"h":5.915,"l":5.45,"n":9477,"o":5.55,"t":"2025-10-21T04:00:00Z","v":1084214,"vw":5.772211},{"c":5.35,"h":5.84,"l":5.23,"n":12483,"o":5.78,"t":"2025-10-22T04:00:00Z","v":1433492,"vw":5.412008},{"c":5.63,"h":5.67,"l":5.32,"n":7775,"o":5.36,"t":"2025-10-23T04:00:00Z","v":875600,"vw":5.584671},{"c":6.04,"h":6.19,"l":5.65,"n":9234,"o":5.74,"t":"2025-10-24T04:00:00Z","v":1080001,"vw":5.980549},{"c":6.3,"h":6.44,"l":5.92,"n":7968,"o":6.04,"t":"2025-10-27T04:00:00Z","v":1112157,"vw":6.22235},{"c":6.49,"h":6.545,"l":6.1325,"n":7715,"o":6.34,"t":"2025-10-28T04:00:00Z","v":938916,"vw":6.411278},{"c":6.25,"h":6.59,"l":6.18,"n":7277,"o":6.59,"t":"2025-10-29T04:00:00Z","v":751694,"vw":6.33645},{"c":6.41,"h":6.68,"l":6.1,"n":8388,"o":6.12,"t":"2025-10-30T04:00:00Z","v":965239,"vw":6.447533},{"c":6.87,"h":7.05,"l":6.5,"n":11588,"o":6.55,"t":"2025-10-31T04:00:00Z","v":1738302,"vw":6.831118},{"c":6.56,"h":7.15,"l":6.51,"n":9122,"o":6.75,"t":"2025-11-03T05:00:00Z","v":1223894,"vw":6.707966},{"c":6.38,"h":6.73,"l":6.15,"n":7200,"o":6.21,"t":"2025-11-04T05:00:00Z","v":1028260,"vw":6.513167},{"c":6.41,"h":6.58,"l":6.27,"n":7501,"o":6.38,"t":"2025-11-05T05:00:00Z","v":684547,"vw":6.410231},{"c":6.62,"h":6.8,"l":6.26,"n":9809,"o":6.44,"t":"2025-11-06T05:00:00Z","v":1187054,"vw":6.604717},{"c":6.89,"h":6.95,"l":5.98,"n":16487,"o":6.5,"t":"2025-11-07T05:00:00Z","v":2032050,"vw":6.406129},{"c":6.91,"h":7.15,"l":6.62,"n":10741,"o":7,"t":"2025-11-10T05:00:00Z","v":1499361,"vw":6.881064},{"c":6.74,"h":6.9323,"l":6.53,"n":7353,"o":6.86,"t":"2025-11-11T05:00:00Z","v":1384983,"vw":6.720424},{"c":6.62,"h":6.9492,"l":6.4723,"n":8247,"o":6.83,"t":"2025-11-12T05:00:00Z","v":810814,"vw":6.6745},{"c":6.45,"h":7.57,"l":6.318,"n":22770,"o":6.82,"t":"2025-11-13T05:00:00Z","v":3303139,"vw":6.979491},{"c":6.35,"h":6.66,"l":6.0002,"n":10447,"o":6.2,"t":"2025-11-14T05:00:00Z","v":1305805,"vw":6.376261},{"c":6.92,"h":7.045,"l":6.2809,"n":9531,"o":6.39,"t":"2025-11-17T05:00:00Z","v":1087254,"vw":6.813911},{"c":7.15,"h":7.28,"l":6.66,"n":8607,"o":6.87,"t":"2025-11-18T05:00:00Z","v":1267272,"vw":7.100703},{"c":7.17,"h":7.5,"l":7.03,"n":6863,"o":7.08,"t":"2025-11-19T05:00:00Z","v":777722,"vw":7.204291},{"c":6.99,"h":7.42,"l":6.955,"n":7703,"o":7.31,"t":"2025-11-20T05:00:00Z","v":941062,"vw":7.135496},{"c":7.3,"h":7.45,"l":6.62,"n":9139,"o":6.95,"t":"2025-11-21T05:00:00Z","v":1044095,"vw":7.125931},{"c":7.49,"h":7.56,"l":7.2,"n":7124,"o":7.35,"t":"2025-11-24T05:00:00Z","v":1205351,"vw":7.401556},{"c":7.44,"h":7.62,"l":7.21,"n":5780,"o":7.5,"t":"2025-11-25T05:00:00Z","v":493492,"vw":7.36314},{"c":7.51,"h":7.53,"l":7.3239,"n":5120,"o":7.47,"t":"2025-11-26T05:00:00Z","v":496631,"vw":7.459293},{"c":7.66,"h":7.76,"l":7.37,"n":5226,"o":7.41,"t":"2025-11-28T05:00:00Z","v":682687,"vw":7.616465},{"c":7.09,"h":7.58,"l":6.94,"n":8027,"o":7.58,"t":"2025-12-01T05:00:00Z","v":847978,"vw":7.122434},{"c":6.69,"h":7.205,"l":6.69,"n":9141,"o":7.06,"t":"2025-12-02T05:00:00Z","v":836859,"vw":6.870624},{"c":6.74,"h":6.78,"l":6.4225,"n":6594,"o":6.71,"t":"2025-12-03T05:00:00Z","v":585485,"vw":6.585073},{"c":6.69,"h":6.8055,"l":6.6,"n":5784,"o":6.76,"t":"2025-12-04T05:00:00Z","v":589599,"vw":6.703501},{"c":6.4,"h":6.705,"l":6.35,"n":6089,"o":6.63,"t":"2025-12-05T05:00:00Z","v":742514,"vw":6.479363},{"c":6.52,"h":6.725,"l":6.38,"n":8670,"o":6.4,"t":"2025-12-08T05:00:00Z","v":799554,"vw":6.559159},{"c":6.24,"h":6.5785,"l":6.2,"n":7574,"o":6.46,"t":"2025-12-09T05:00:00Z","v":663012,"vw":6.304622},{"c":6.16,"h":6.21,"l":5.93,"n":11824,"o":6.21,"t":"2025-12-10T05:00:00Z","v":994020,"vw":6.057058},{"c":6.2,"h":6.54,"l":6.03,"n":10265,"o":6.09,"t":"2025-12-11T05:00:00Z","v":822631,"vw":6.345734},{"c":6.08,"h":6.41,"l":6.07,"n":6358,"o":6.21,"t":"2025-12-12T05:00:00Z","v":550844,"vw":6.191473},{"c":5.78,"h":6.19,"l":5.73,"n":13851,"o":6.19,"t":"2025-12-15T05:00:00Z","v":1243719,"vw":5.879976},{"c":5.74,"h":5.9476,"l":5.62,"n":8049,"o":5.74,"t":"2025-12-16T05:00:00Z","v":766194,"vw":5.723814},{"c":5.5,"h":5.79,"l":5.45,"n":11907,"o":5.72,"t":"2025-12-17T05:00:00Z","v":1228984,"vw":5.556596},{"c":5.67,"h":5.95,"l":5.53,"n":13168,"o":5.53,"t":"2025-12-18T05:00:00Z","v":1146320,"vw":5.705584},{"c":5.65,"h":5.93,"l":5.58,"n":14562,"o":5.68,"t":"2025-12-19T05:00:00Z","v":6182122,"vw":5.670728},{"c":5.91,"h":5.975,"l":5.4615,"n":12806,"o":5.66,"t":"2025-12-22T05:00:00Z","v":1474880,"vw":5.860805},{"c":6.39,"h":6.71,"l":5.93,"n":19839,"o":5.96,"t":"2025-12-23T05:00:00Z","v":2486670,"vw":6.372392},{"c":6.81,"h":6.97,"l":6.2,"n":10780,"o":6.5,"t":"2025-12-24T05:00:00Z","v":1464821,"vw":6.694173},{"c":6.73,"h":6.87,"l":6.57,"n":13265,"o":6.835,"t":"2025-12-26T05:00:00Z","v":1300685,"vw":6.731393},{"c":6.66,"h":6.77,"l":6.485,"n":11502,"o":6.69,"t":"2025-12-29T05:00:00Z","v":1103321,"vw":6.601997},{"c":6.73,"h":6.98,"l":6.56,"n":16482,"o":6.67,"t":"2025-12-30T05:00:00Z","v":1433810,"vw":6.723983},{"c":6.58,"h":6.72,"l":6.48,"n":13466,"o":6.66,"t":"2025-12-31T05:00:00Z","v":1168373,"vw":6.572813},{"c":6.62,"h":6.715,"l":6.46,"n":12476,"o":6.6,"t":"2026-01-02T05:00:00Z","v":927533,"vw":6.586848},{"c":6.61,"h":6.83,"l":6.26,"n":14340,"o":6.78,"t":"2026-01-05T05:00:00Z","v":1451564,"vw":6.486628},{"c":6.72,"h":6.75,"l":6.38,"n":15820,"o":6.68,"t":"2026-01-06T05:00:00Z","v":1681470,"vw":6.602888},{"c":8.33,"h":8.48,"l":6.77,"n":48233,"o":6.82,"t":"2026-01-07T05:00:00Z","v":7877601,"vw":8.021028},{"c":4.73,"h":6.08,"l":4.56,"n":82724,"o":5.87,"t":"2026-01-08T05:00:00Z","v":17566397,"vw":5.03753},{"c":4.655,"h":4.92,"l":4.2,"n":28917,"o":4.68,"t":"2026-01-09T05:00:00Z","v":4934845,"vw":4.718052},{"c":4.22,"h":4.61,"l":4.15,"n":24847,"o":4.6,"t":"2026-01-12T05:00:00Z","v":4418116,"vw":4.28209},{"c":4.135,"h":4.2904,"l":4.04,"n":15627,"o":4.23,"t":"2026-01-13T05:00:00Z","v":2567703,"vw":4.147182},{"c":4.43,"h":4.49,"l":4.1609,"n":16457,"o":4.22,"t":"2026-01-14T05:00:00Z","v":2259859,"vw":4.351173},{"c":4.64,"h":4.74,"l":4.38,"n":19380,"o":4.46,"t":"2026-01-15T05:00:00Z","v":2403827,"vw":4.615942},{"c":4.58,"h":4.82,"l":4.57,"n":15393,"o":4.62,"t":"2026-01-16T05:00:00Z","v":1572883,"vw":4.669211},{"c":4.78,"h":4.95,"l":4.35,"n":16457,"o":4.5,"t":"2026-01-20T05:00:00Z","v":1753041,"vw":4.764698},{"c":4.85,"h":4.85,"l":4.6,"n":17513,"o":4.75,"t":"2026-01-21T05:00:00Z","v":1611057,"vw":4.714543},{"c":5.34,"h":5.37,"l":4.77,"n":17591,"o":4.9,"t":"2026-01-22T05:00:00Z","v":2077384,"vw":5.21914},{"c":5.36,"h":5.55,"l":5.06,"n":17370,"o":5.29,"t":"2026-01-23T05:00:00Z","v":1916142,"vw":5.306914},{"c":5.22,"h":5.39,"l":5.095,"n":12652,"o":5.31,"t":"2026-01-26T05:00:00Z","v":1058338,"vw":5.239258},{"c":5.23,"h":5.29,"l":5.06,"n":11185,"o":5.17,"t":"2026-01-27T05:00:00Z","v":967567,"vw":5.201343},{"c":5,"h":5.31,"l":4.97,"n":16189,"o":5.31,"t":"2026-01-28T05:00:00Z","v":1252344,"vw":5.120603},{"c":4.87,"h":5.15,"l":4.815,"n":12040,"o":4.98,"t":"2026-01-29T05:00:00Z","v":892722,"vw":4.911057},{"c":4.63,"h":5.05,"l":4.62,"n":11801,"o":4.83,"t":"2026-01-30T05:00:00Z","v":1046929,"vw":4.69374},{"c":4.82,"h":4.89,"l":4.49,"n":12322,"o":4.62,"t":"2026-02-02T05:00:00Z","v":1116138,"vw":4.689443},{"c":4.91,"h":5.02,"l":4.67,"n":12686,"o":4.835,"t":"2026-02-03T05:00:00Z","v":1195177,"vw":4.828585},{"c":4.74,"h":4.9,"l":4.6,"n":12002,"o":4.9,"t":"2026-02-04T05:00:00Z","v":1105528,"vw":4.712196},{"c":4.52,"h":4.85,"l":4.505,"n":12282,"o":4.67,"t":"2026-02-05T05:00:00Z","v":1269500,"vw":4.63675},{"c":4.93,"h":5.0199,"l":4.6,"n":15397,"o":4.62,"t":"2026-02-06T05:00:00Z","v":1576755,"vw":4.88536},{"c":4.95,"h":4.9751,"l":4.72,"n":8731,"o":4.93,"t":"2026-02-09T05:00:00Z","v":890701,"vw":4.86601},{"c":5.02,"h":5.24,"l":4.89,"n":11547,"o":4.97,"t":"2026-02-10T05:00:00Z","v":965167,"vw":5.090904},{"c":5.05,"h":5.1,"l":4.86,"n":11064,"o":5.08,"t":"2026-02-11T05:00:00Z","v":554946,"vw":4.984628},{"c":4.96,"h":5.145,"l":4.9,"n":11149,"o":5.04,"t":"2026-02-12T05:00:00Z","v":479670,"vw":4.966704},{"c":4.93,"h":5.05,"l":4.88,"n":9045,"o":4.94,"t":"2026-02-13T05:00:00Z","v":477892,"vw":4.961723},{"c":5.12,"h":5.18,"l":4.85,"n":10370,"o":4.885,"t":"2026-02-17T05:00:00Z","v":578469,"vw":5.034332},{"c":5.03,"h":5.2,"l":5.02,"n":9328,"o":5.06,"t":"2026-02-18T05:00:00Z","v":408414,"vw":5.081992},{"c":5.25,"h":5.27,"l":4.91,"n":9116,"o":5,"t":"2026-02-19T05:00:00Z","v":587761,"vw":5.132582},{"c":5,"h":5.2875,"l":4.93,"n":11279,"o":5.25,"t":"2026-02-20T05:00:00Z","v":689711,"vw":5.046229},{"c":4.96,"h":5.16,"l":4.93,"n":8990,"o":5,"t":"2026-02-23T05:00:00Z","v":620403,"vw":4.997835},{"c":5.1,"h":5.11,"l":4.92,"n":7771,"o":4.92,"t":"2026-02-24T05:00:00Z","v":655496,"vw":5.033591},{"c":5.24,"h":5.3,"l":5.1,"n":9281,"o":5.1,"t":"2026-02-25T05:00:00Z","v":542479,"vw":5.222851},{"c":4.99,"h":5.21,"l":4.94,"n":10248,"o":5.21,"t":"2026-02-26T05:00:00Z","v":674876,"vw":5.018149},{"c":4.99,"h":5.1,"l":4.94,"n":12465,"o":4.95,"t":"2026-02-27T05:00:00Z","v":812934,"vw":5.009959},{"c":5,"h":5.1,"l":4.8363,"n":9277,"o":4.85,"t":"2026-03-02T05:00:00Z","v":777078,"vw":4.99236},{"c":4.95,"h":5.21,"l":4.87,"n":13947,"o":4.88,"t":"2026-03-03T05:00:00Z","v":1028708,"vw":4.989195},{"c":5.17,"h":5.19,"l":4.92,"n":8740,"o":4.98,"t":"2026-03-04T05:00:00Z","v":710796,"vw":5.084645},{"c":4.98,"h":5.12,"l":4.88,"n":10172,"o":5.1,"t":"2026-03-05T05:00:00Z","v":943031,"vw":4.959726},{"c":5.33,"h":5.39,"l":4.83,"n":11792,"o":4.85,"t":"2026-03-06T05:00:00Z","v":969714,"vw":5.204033},{"c":5.62,"h":5.67,"l":5.165,"n":14828,"o":5.22,"t":"2026-03-09T04:00:00Z","v":1037350,"vw":5.541006},{"c":5.62,"h":5.82,"l":5.61,"n":10451,"o":5.64,"t":"2026-03-10T04:00:00Z","v":593994,"vw":5.693076},{"c":5.65,"h":5.77,"l":5.52,"n":8525,"o":5.53,"t":"2026-03-11T04:00:00Z","v":521284,"vw":5.629659},{"c":5.45,"h":5.7,"l":5.39,"n":9655,"o":5.66,"t":"2026-03-12T04:00:00Z","v":595128,"vw":5.500175},{"c":5.05,"h":5.52,"l":4.92,"n":15361,"o":5.47,"t":"2026-03-13T04:00:00Z","v":1518947,"vw":5.050157},{"c":4.96,"h":5.11,"l":4.905,"n":10608,"o":5.05,"t":"2026-03-16T04:00:00Z","v":931795,"vw":4.962917},{"c":4.8,"h":4.954,"l":4.7,"n":13943,"o":4.92,"t":"2026-03-17T04:00:00Z","v":1554351,"vw":4.811758},{"c":4.78,"h":4.86,"l":4.67,"n":11086,"o":4.82,"t":"2026-03-18T04:00:00Z","v":1208335,"vw":4.766052},{"c":4.86,"h":4.91,"l":4.67,"n":13692,"o":4.7,"t":"2026-03-19T04:00:00Z","v":1108697,"vw":4.813622},{"c":5.02,"h":5.03,"l":4.755,"n":12503,"o":4.81,"t":"2026-03-20T04:00:00Z","v":7292783,"vw":4.992511},{"c":5.12,"h":5.165,"l":4.8,"n":10319,"o":5.02,"t":"2026-03-23T04:00:00Z","v":709915,"vw":5.021924},{"c":5.23,"h":5.27,"l":4.9921,"n":9516,"o":5.06,"t":"2026-03-24T04:00:00Z","v":582838,"vw":5.174163},{"c":5.32,"h":5.5,"l":5.27,"n":9362,"o":5.28,"t":"2026-03-25T04:00:00Z","v":545540,"vw":5.378421},{"c":5.22,"h":5.53,"l":5.185,"n":8551,"o":5.27,"t":"2026-03-26T04:00:00Z","v":458361,"vw":5.313132},{"c":4.96,"h":5.2057,"l":4.93,"n":8238,"o":5.18,"t":"2026-03-27T04:00:00Z","v":453861,"vw":4.998311},{"c":4.88,"h":5.06,"l":4.85,"n":8172,"o":4.99,"t":"2026-03-30T04:00:00Z","v":581118,"vw":4.896105},{"c":5.27,"h":5.275,"l":4.93,"n":8448,"o":4.96,"t":"2026-03-31T04:00:00Z","v":545418,"vw":5.14847},{"c":5.33,"h":5.525,"l":5.2481,"n":7377,"o":5.32,"t":"2026-04-01T04:00:00Z","v":532218,"vw":5.355191},{"c":5.45,"h":5.59,"l":5.19,"n":10405,"o":5.19,"t":"2026-04-02T04:00:00Z","v":597465,"vw":5.417017},{"c":5.4,"h":5.58,"l":5.32,"n":9591,"o":5.47,"t":"2026-04-06T04:00:00Z","v":656411,"vw":5.445472},{"c":5.23,"h":5.3675,"l":5.18,"n":12723,"o":5.36,"t":"2026-04-07T04:00:00Z","v":934826,"vw":5.260915},{"c":5.5,"h":5.544,"l":5.32,"n":10845,"o":5.4,"t":"2026-04-08T04:00:00Z","v":518439,"vw":5.464242},{"c":5.66,"h":5.68,"l":5.38,"n":11739,"o":5.42,"t":"2026-04-09T04:00:00Z","v":876125,"vw":5.607077},{"c":5.52,"h":5.77,"l":5.445,"n":10268,"o":5.63,"t":"2026-04-10T04:00:00Z","v":573735,"vw":5.573341},{"c":5.7,"h":5.85,"l":5.47,"n":10926,"o":5.52,"t":"2026-04-13T04:00:00Z","v":779111,"vw":5.679806},{"c":5.41,"h":5.83,"l":5.39,"n":11567,"o":5.77,"t":"2026-04-14T04:00:00Z","v":997650,"vw":5.540499},{"c":5.75,"h":5.75,"l":5.2513,"n":9697,"o":5.44,"t":"2026-04-15T04:00:00Z","v":894599,"vw":5.492459},{"c":5.57,"h":5.755,"l":5.43,"n":12394,"o":5.75,"t":"2026-04-16T04:00:00Z","v":1045791,"vw":5.546817},{"c":5.56,"h":5.86,"l":5.5,"n":10554,"o":5.73,"t":"2026-04-17T04:00:00Z","v":823214,"vw":5.643055},{"c":5.53,"h":5.68,"l":5.2775,"n":10662,"o":5.635,"t":"2026-04-20T04:00:00Z","v":712603,"vw":5.442658},{"c":5.55,"h":5.715,"l":5.47,"n":11409,"o":5.54,"t":"2026-04-21T04:00:00Z","v":735749,"vw":5.615541},{"c":5.89,"h":5.915,"l":5.51,"n":10322,"o":5.59,"t":"2026-04-22T04:00:00Z","v":902529,"vw":5.723623},{"c":6.13,"h":6.15,"l":5.795,"n":11013,"o":5.89,"t":"2026-04-23T04:00:00Z","v":932074,"vw":6.03668},{"c":6.04,"h":6.22,"l":5.815,"n":12523,"o":6.17,"t":"2026-04-24T04:00:00Z","v":748052,"vw":6.012755},{"c":5.76,"h":6.22,"l":5.719,"n":11764,"o":6.04,"t":"2026-04-27T04:00:00Z","v":761529,"vw":5.879218},{"c":5.23,"h":5.985,"l":5.2,"n":11464,"o":5.76,"t":"2026-04-28T04:00:00Z","v":1147388,"vw":5.449585},{"c":5.25,"h":5.34,"l":5.16,"n":7915,"o":5.25,"t":"2026-04-29T04:00:00Z","v":563801,"vw":5.237366},{"c":5.24,"h":5.3825,"l":5.16,"n":9516,"o":5.26,"t":"2026-04-30T04:00:00Z","v":762024,"vw":5.239495},{"c":5.37,"h":5.435,"l":5.175,"n":9947,"o":5.22,"t":"2026-05-01T04:00:00Z","v":647454,"vw":5.341433},{"c":5.385,"h":5.53,"l":5.32,"n":10904,"o":5.4,"t":"2026-05-04T04:00:00Z","v":791642,"vw":5.420363},{"c":5.34,"h":5.51,"l":5.16,"n":9192,"o":5.45,"t":"2026-05-05T04:00:00Z","v":682461,"vw":5.268274},{"c":5.19,"h":5.4,"l":5.06,"n":14459,"o":5.4,"t":"2026-05-06T04:00:00Z","v":1058530,"vw":5.179826},{"c":5.22,"h":5.265,"l":5.1041,"n":8792,"o":5.21,"t":"2026-05-07T04:00:00Z","v":566406,"vw":5.191},{"c":5.22,"h":5.26,"l":5.11,"n":9231,"o":5.22,"t":"2026-05-08T04:00:00Z","v":497124,"vw":5.186679},{"c":5.2,"h":5.46,"l":5.2,"n":8676,"o":5.24,"t":"2026-05-11T04:00:00Z","v":557999,"vw":5.296782},{"c":5.18,"h":5.26,"l":5.03,"n":7725,"o":5.2,"t":"2026-05-12T04:00:00Z","v":536796,"vw":5.132005},{"c":5.38,"h":5.39,"l":5.11,"n":7372,"o":5.21,"t":"2026-05-13T04:00:00Z","v":499670,"vw":5.294399},{"c":5.14,"h":5.42,"l":5.06,"n":12190,"o":5.36,"t":"2026-05-14T04:00:00Z","v":880841,"vw":5.160102},{"c":5.16,"h":5.2502,"l":5.025,"n":10547,"o":5.1,"t":"2026-05-15T04:00:00Z","v":651010,"vw":5.127358},{"c":4.87,"h":5.19,"l":4.86,"n":12946,"o":5.073,"t":"2026-05-18T04:00:00Z","v":1084891,"vw":4.944365},{"c":4.89,"h":4.93,"l":4.81,"n":8247,"o":4.91,"t":"2026-05-19T04:00:00Z","v":696779,"vw":4.867993},{"c":5.02,"h":5.11,"l":4.85,"n":8178,"o":4.86,"t":"2026-05-20T04:00:00Z","v":630457,"vw":5.019312},{"c":5.22,"h":5.27,"l":4.9,"n":10666,"o":4.95,"t":"2026-05-21T04:00:00Z","v":1025559,"vw":5.152239},{"c":5.39,"h":6.89,"l":5.29,"n":67114,"o":5.99,"t":"2026-05-22T04:00:00Z","v":10177421,"vw":6.183277},{"c":5.27,"h":5.44,"l":5.005,"n":16351,"o":5.4,"t":"2026-05-26T04:00:00Z","v":2084094,"vw":5.192706},{"c":5.335,"h":5.955,"l":5.31,"n":20852,"o":5.32,"t":"2026-05-27T04:00:00Z","v":1972542,"vw":5.57987},{"c":5.06,"h":5.46,"l":5.05,"n":21681,"o":5.36,"t":"2026-05-28T04:00:00Z","v":2721712,"vw":5.178883},{"c":5.77,"h":5.845,"l":5.06,"n":20689,"o":5.17,"t":"2026-05-29T04:00:00Z","v":2947745,"vw":5.514467},{"c":4.495,"h":5.6794,"l":4.335,"n":46054,"o":5.66,"t":"2026-06-01T04:00:00Z","v":8965215,"vw":4.594208},{"c":4.28,"h":4.595,"l":4.241,"n":14043,"o":4.54,"t":"2026-06-02T04:00:00Z","v":2515610,"vw":4.339485},{"c":4.55,"h":4.6,"l":4.23,"n":15826,"o":4.29,"t":"2026-06-03T04:00:00Z","v":1942222,"vw":4.472111},{"c":4.48,"h":4.665,"l":4.47,"n":10957,"o":4.49,"t":"2026-06-04T04:00:00Z","v":1065331,"vw":4.552967},{"c":4.27,"h":4.47,"l":4.2008,"n":11304,"o":4.46,"t":"2026-06-05T04:00:00Z","v":1442004,"vw":4.281863},{"c":3.93,"h":4.3175,"l":3.9,"n":15446,"o":4.29,"t":"2026-06-08T04:00:00Z","v":2137065,"vw":4.069812},{"c":4.03,"h":4.14,"l":3.9,"n":13040,"o":3.97,"t":"2026-06-09T04:00:00Z","v":1381102,"vw":3.998242},{"c":3.92,"h":4.18,"l":3.9,"n":8727,"o":3.99,"t":"2026-06-10T04:00:00Z","v":1113374,"vw":3.97669},{"c":4.12,"h":4.24,"l":3.86,"n":17918,"o":3.985,"t":"2026-06-11T04:00:00Z","v":2191981,"vw":4.126902},{"c":4.19,"h":4.3,"l":4.07,"n":14803,"o":4.11,"t":"2026-06-12T04:00:00Z","v":1548034,"vw":4.194371},{"c":4.19,"h":4.325,"l":4.13,"n":10280,"o":4.27,"t":"2026-06-15T04:00:00Z","v":900455,"vw":4.228237},{"c":4.1,"h":4.29,"l":4.09,"n":10235,"o":4.19,"t":"2026-06-16T04:00:00Z","v":1135279,"vw":4.149147},{"c":4.41,"h":4.545,"l":4.16,"n":13790,"o":4.18,"t":"2026-06-17T04:00:00Z","v":1880114,"vw":4.407145},{"c":4.41,"h":4.52,"l":4.255,"n":9734,"o":4.47,"t":"2026-06-18T04:00:00Z","v":1010526,"vw":4.369363},{"c":4.44,"h":4.69,"l":4.37,"n":9165,"o":4.39,"t":"2026-06-22T04:00:00Z","v":1070682,"vw":4.47916},{"c":4.54,"h":4.67,"l":4.38,"n":9852,"o":4.38,"t":"2026-06-23T04:00:00Z","v":936229,"vw":4.572997},{"c":4.6,"h":4.65,"l":4.515,"n":13045,"o":4.6,"t":"2026-06-24T04:00:00Z","v":1299693,"vw":4.580478},{"c":4.53,"h":4.8,"l":4.47,"n":10859,"o":4.68,"t":"2026-06-25T04:00:00Z","v":970596,"vw":4.637942},{"c":4.76,"h":4.78,"l":4.485,"n":13138,"o":4.49,"t":"2026-06-26T04:00:00Z","v":8407521,"vw":4.746074},{"c":5.05,"h":5.14,"l":4.64,"n":16092,"o":4.64,"t":"2026-06-29T04:00:00Z","v":1938844,"vw":4.998344},{"c":4.99,"h":5.12,"l":4.84,"n":13808,"o":5.06,"t":"2026-06-30T04:00:00Z","v":1284391,"vw":4.939879},{"c":5.05,"h":5.175,"l":4.88,"n":10944,"o":4.99,"t":"2026-07-01T04:00:00Z","v":1102021,"vw":5.021486},{"c":5.19,"h":5.25,"l":5.01,"n":13380,"o":5.07,"t":"2026-07-02T04:00:00Z","v":1162493,"vw":5.151662},{"c":5.14,"h":5.301,"l":5.11,"n":11400,"o":5.2,"t":"2026-07-06T04:00:00Z","v":834712,"vw":5.187467},{"c":5.1,"h":5.2295,"l":4.9922,"n":9269,"o":5.11,"t":"2026-07-07T04:00:00Z","v":1000715,"vw":5.12569},{"c":5.53,"h":5.56,"l":5.0959,"n":11893,"o":5.16,"t":"2026-07-08T04:00:00Z","v":1587752,"vw":5.431623},{"c":5.36,"h":5.7,"l":5.335,"n":10782,"o":5.44,"t":"2026-07-09T04:00:00Z","v":1053080,"vw":5.434412},{"c":5.11,"h":5.33,"l":5.005,"n":9407,"o":5.33,"t":"2026-07-10T04:00:00Z","v":827769,"vw":5.135768},{"c":5.16,"h":5.175,"l":4.93,"n":8630,"o":5.07,"t":"2026-07-13T04:00:00Z","v":704004,"vw":5.094107},{"c":5.21,"h":5.245,"l":5.11,"n":8620,"o":5.17,"t":"2026-07-14T04:00:00Z","v":566430,"vw":5.198231},{"c":5.16,"h":5.2,"l":5.06,"n":7624,"o":5.18,"t":"2026-07-15T04:00:00Z","v":526182,"vw":5.130012},{"c":4.78,"h":5.16,"l":4.75,"n":14045,"o":5.14,"t":"2026-07-16T04:00:00Z","v":1280014,"vw":4.895426},{"c":4.64,"h":4.89,"l":4.62,"n":13066,"o":4.72,"t":"2026-07-17T04:00:00Z","v":1449222,"vw":4.709988},{"c":4.29,"h":4.91,"l":4.28,"n":12179,"o":4.77,"t":"2026-07-20T04:00:00Z","v":1198654,"vw":4.472618},{"c":4.46,"h":4.505,"l":4.27,"n":8970,"o":4.3,"t":"2026-07-21T04:00:00Z","v":759546,"vw":4.421626},{"c":4.47,"h":4.505,"l":4.3998,"n":8040,"o":4.41,"t":"2026-07-22T04:00:00Z","v":616141,"vw":4.46455},{"c":4.39,"h":4.43,"l":4.28,"n":5671,"o":4.37,"t":"2026-07-23T04:00:00Z","v":514572,"vw":4.342819},{"c":4.32,"h":4.42,"l":4.29,"n":5559,"o":4.42,"t":"2026-07-24T04:00:00Z","v":465336,"vw":4.319496},{"c":4.36,"h":4.51,"l":4.33,"n":5541,"o":4.38,"t":"2026-07-27T04:00:00Z","v":459925,"vw":4.394786},{"c":4.24,"h":4.36,"l":4.08,"n":6751,"o":4.36,"t":"2026-07-28T04:00:00Z","v":712626,"vw":4.197198},{"c":4.055,"h":4.328,"l":4.03,"n":8277,"o":4.3,"t":"2026-07-29T04:00:00Z","v":801377,"vw":4.114926},{"c":4.23,"h":4.28,"l":4.07,"n":6421,"o":4.09,"t":"2026-07-30T04:00:00Z","v":510093,"vw":4.211922},{"c":4.13,"h":4.28,"l":4.06,"n":4192,"o":4.28,"t":"2026-07-31T04:00:00Z","v":409697,"vw":4.121977},{"c":4.17,"h":4.255,"l":4.07,"n":6048,"o":4.145,"t":"2026-08-03T04:00:00Z","v":497598,"vw":4.182147},{"c":4.4,"h":4.41,"l":4.2,"n":8546,"o":4.22,"t":"2026-08-04T04:00:00Z","v":764871,"vw":4.32001},{"c":4.39,"h":4.485,"l":4.318,"n":7705,"o":4.46,"t":"2026-08-05T04:00:00Z","v":508632,"vw":4.36608},{"c":4.46,"h":4.72,"l":4.3501,"n":9256,"o":4.64,"t":"2026-08-06T04:00:00Z","v":770555,"vw":4.472662},{"c":4.51,"h":4.57,"l":4.4298,"n":9833,"o":4.53,"t":"2026-08-07T04:00:00Z","v":723311,"vw":4.497486},{"c":4.53,"h":4.65,"l":4.51,"n":12423,"o":4.52,"t":"2026-08-10T04:00:00Z","v":706668,"vw":4.572092},{"c":4.8,"h":4.865,"l":4.55,"n":13436,"o":4.55,"t":"2026-08-11T04:00:00Z","v":1065453,"vw":4.772429},{"c":5.07,"h":5.095,"l":4.73,"n":7252,"o":4.82,"t":"2026-08-12T04:00:00Z","v":897543,"vw":4.942343},{"c":5.2,"h":5.26,"l":5.06,"n":10120,"o":5.06,"t":"2026-08-13T04:00:00Z","v":1083899,"vw":5.17897},{"c":5.06,"h":5.18,"l":4.93,"n":6070,"o":5.18,"t":"2026-08-14T04:00:00Z","v":524279,"vw":5.058655},{"c":5.22,"h":5.27,"l":4.99,"n":5476,"o":5,"t":"2026-08-17T04:00:00Z","v":486923,"vw":5.170626},{"c":5.03,"h":5.2,"l":4.96,"n":5695,"o":5.14,"t":"2026-08-18T04:00:00Z","v":511769,"vw":5.028296},{"c":5.33,"h":5.37,"l":5.14,"n":7179,"o":5.18,"t":"2026-08-19T04:00:00Z","v":750223,"vw":5.278382},{"c":5.265,"h":5.37,"l":5.2,"n":6307,"o":5.25,"t":"2026-08-20T04:00:00Z","v":423387,"vw":5.248129},{"c":5.3,"h":5.43,"l":5.2812,"n":4867,"o":5.31,"t":"2026-08-21T04:00:00Z","v":445568,"vw":5.338034},{"c":5.18,"h":5.35,"l":5.125,"n":5316,"o":5.31,"t":"2026-08-24T04:00:00Z","v":400425,"vw":5.229104},{"c":5.23,"h":5.38,"l":5.2,"n":4959,"o":5.2,"t":"2026-08-25T04:00:00Z","v":363385,"vw":5.270701},{"c":5.15,"h":5.23,"l":5.109,"n":6244,"o":5.23,"t":"2026-08-26T04:00:00Z","v":461213,"vw":5.151164},{"c":5.21,"h":5.395,"l":5.12,"n":8255,"o":5.19,"t":"2026-08-27T04:00:00Z","v":787110,"vw":5.228328},{"c":4.99,"h":5.214,"l":4.935,"n":8501,"o":5.21,"t":"2026-08-28T04:00:00Z","v":792636,"vw":5.058363},{"c":4.99,"h":5.01,"l":4.8625,"n":5733,"o":5,"t":"2026-08-31T04:00:00Z","v":587936,"vw":4.94476},{"c":4.85,"h":4.985,"l":4.84,"n":5739,"o":4.9,"t":"2026-09-01T04:00:00Z","v":435243,"vw":4.897731},{"c":5.02,"h":5.055,"l":4.8,"n":7818,"o":4.85,"t":"2026-09-02T04:00:00Z","v":677739,"vw":4.954103},{"c":5.04,"h":5.1049,"l":4.93,"n":7060,"o":5.085,"t":"2026-09-03T04:00:00Z","v":424435,"vw":4.998647},{"c":4.82,"h":5,"l":4.805,"n":7124,"o":4.94,"t":"2026-09-04T04:00:00Z","v":997045,"vw":4.87836},{"c":4.78,"h":4.885,"l":4.685,"n":9059,"o":4.82,"t":"2026-09-08T04:00:00Z","v":1043371,"vw":4.771329},{"c":4.61,"h":4.81,"l":4.54,"n":8216,"o":4.74,"t":"2026-09-09T04:00:00Z","v":1165490,"vw":4.641984},{"c":4.57,"h":4.685,"l":4.47,"n":7612,"o":4.53,"t":"2026-09-10T04:00:00Z","v":621249,"vw":4.600172},{"c":4.27,"h":4.65,"l":4.24,"n":9251,"o":4.63,"t":"2026-09-11T04:00:00Z","v":910484,"vw":4.350375},{"c":4.33,"h":4.435,"l":4.26,"n":6104,"o":4.28,"t":"2026-09-14T04:00:00Z","v":492423,"vw":4.349577},{"c":4.44,"h":4.475,"l":4.24,"n":11423,"o":4.33,"t":"2026-09-15T04:00:00Z","v":862875,"vw":4.388692},{"c":4.45,"h":4.505,"l":4.3984,"n":9250,"o":4.45,"t":"2026-09-16T04:00:00Z","v":900587,"vw":4.454902},{"c":4.46,"h":4.55,"l":4.405,"n":8049,"o":4.55,"t":"2026-09-17T04:00:00Z","v":576141,"vw":4.452313},{"c":4.48,"h":4.52,"l":4.415,"n":6704,"o":4.46,"t":"2026-09-18T04:00:00Z","v":1077650,"vw":4.46824},{"c":4.44,"h":4.57,"l":4.38,"n":5269,"o":4.55,"t":"2026-09-21T04:00:00Z","v":539112,"vw":4.466071},{"c":4.61,"h":4.665,"l":4.45,"n":7572,"o":4.5,"t":"2026-09-22T04:00:00Z","v":587730,"vw":4.608231},{"c":4.38,"h":4.65,"l":4.355,"n":5866,"o":4.62,"t":"2026-09-23T04:00:00Z","v":552774,"vw":4.432646},{"c":4.34,"h":4.3799,"l":4.2,"n":5435,"o":4.36,"t":"2026-09-24T04:00:00Z","v":590101,"vw":4.296555},{"c":4.27,"h":4.4,"l":4.255,"n":5459,"o":4.36,"t":"2026-09-25T04:00:00Z","v":513529,"vw":4.289637},{"c":4.16,"h":4.25,"l":4.125,"n":6432,"o":4.25,"t":"2026-09-28T04:00:00Z","v":598515,"vw":4.182502},{"c":4.13,"h":4.16,"l":4.065,"n":5569,"o":4.16,"t":"2026-09-29T04:00:00Z","v":574669,"vw":4.106638},{"c":4.095,"h":4.23,"l":4.09,"n":5452,"o":4.16,"t":"2026-09-30T04:00:00Z","v":596887,"vw":4.144187},{"c":4.03,"h":4.17,"l":4.01,"n":6128,"o":4.1,"t":"2026-10-01T04:00:00Z","v":538240,"vw":4.088587},{"c":4.07,"h":4.145,"l":4.02,"n":7479,"o":4.1,"t":"2026-10-02T04:00:00Z","v":589006,"vw":4.069923},{"c":4.04,"h":4.12,"l":4.02,"n":5193,"o":4.07,"t":"2026-10-05T04:00:00Z","v":482788,"vw":4.061394},{"c":3.83,"h":4.09,"l":3.81,"n":9040,"o":4.06,"t":"2026-10-06T04:00:00Z","v":898512,"vw":3.917137},{"c":3.86,"h":3.915,"l":3.74,"n":5948,"o":3.78,"t":"2026-10-07T04:00:00Z","v":747438,"vw":3.8408},{"c":3.74,"h":3.83,"l":3.6,"n":8008,"o":3.83,"t":"2026-10-08T04:00:00Z","v":1922563,"vw":3.698516},{"c":3.94,"h":3.955,"l":3.68,"n":5433,"o":3.75,"t":"2026-10-09T04:00:00Z","v":709785,"vw":3.820775},{"c":3.86,"h":3.945,"l":3.8139,"n":4525,"o":3.94,"t":"2026-10-12T04:00:00Z","v":529829,"vw":3.874605},{"c":3.56,"h":3.86,"l":3.545,"n":5774,"o":3.86,"t":"2026-10-13T04:00:00Z","v":734968,"vw":3.636382},{"c":3.42,"h":3.598,"l":3.41,"n":8422,"o":3.51,"t":"2026-10-14T04:00:00Z","v":805770,"vw":3.47604},{"c":3.64,"h":3.71,"l":3.38,"n":8865,"o":3.42,"t":"2026-10-15T04:00:00Z","v":934342,"vw":3.59366},{"c":3.59,"h":3.68,"l":3.575,"n":8462,"o":3.65,"t":"2026-10-16T04:00:00Z","v":747945,"vw":3.616648},{"c":3.66,"h":3.67,"l":3.5601,"n":5732,"o":3.61,"t":"2026-10-19T04:00:00Z","v":427151,"vw":3.618081},{"c":3.73,"h":3.841,"l":3.67,"n":7442,"o":3.7,"t":"2026-10-20T04:00:00Z","v":926899,"vw":3.748585},{"c":3.74,"h":3.8,"l":3.6801,"n":6585,"o":3.73,"t":"2026-10-21T04:00:00Z","v":481937,"vw":3.752875},{"c":3.81,"h":3.835,"l":3.7,"n":7592,"o":3.72,"t":"2026-10-22T04:00:00Z","v":527151,"vw":3.786034}],"volatilityBars":[{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-08-24T12:15:00Z","v":150,"vw":5.3},{"c":5.1338,"h":5.35,"l":5.1338,"n":341,"o":5.31,"t":"2026-08-24T13:30:00Z","v":28089,"vw":5.211317},{"c":5.19,"h":5.19,"l":5.125,"n":255,"o":5.1573,"t":"2026-08-24T13:45:00Z","v":25501,"vw":5.148673},{"c":5.275,"h":5.285,"l":5.18,"n":314,"o":5.205,"t":"2026-08-24T14:00:00Z","v":63999,"vw":5.264183},{"c":5.28,"h":5.28,"l":5.25,"n":171,"o":5.25,"t":"2026-08-24T14:15:00Z","v":12694,"vw":5.275231},{"c":5.3,"h":5.31,"l":5.29,"n":92,"o":5.29,"t":"2026-08-24T14:30:00Z","v":7556,"vw":5.303424},{"c":5.32,"h":5.33,"l":5.29,"n":202,"o":5.3,"t":"2026-08-24T14:45:00Z","v":18552,"vw":5.307634},{"c":5.27,"h":5.34,"l":5.23,"n":235,"o":5.34,"t":"2026-08-24T15:00:00Z","v":27398,"vw":5.293427},{"c":5.26,"h":5.285,"l":5.255,"n":125,"o":5.27,"t":"2026-08-24T15:15:00Z","v":21419,"vw":5.264087},{"c":5.24,"h":5.28,"l":5.24,"n":181,"o":5.2544,"t":"2026-08-24T15:30:00Z","v":12309,"vw":5.256898},{"c":5.23,"h":5.255,"l":5.225,"n":79,"o":5.245,"t":"2026-08-24T15:45:00Z","v":4662,"vw":5.246651},{"c":5.22,"h":5.23,"l":5.22,"n":71,"o":5.23,"t":"2026-08-24T16:00:00Z","v":3211,"vw":5.22488},{"c":5.22,"h":5.23,"l":5.2131,"n":38,"o":5.23,"t":"2026-08-24T16:15:00Z","v":1703,"vw":5.219575},{"c":5.21,"h":5.22,"l":5.21,"n":133,"o":5.215,"t":"2026-08-24T16:30:00Z","v":5162,"vw":5.211878},{"c":5.21,"h":5.21,"l":5.21,"n":13,"o":5.21,"t":"2026-08-24T16:45:00Z","v":265,"vw":5.21},{"c":5.26,"h":5.26,"l":5.205,"n":112,"o":5.205,"t":"2026-08-24T17:00:00Z","v":6950,"vw":5.231688},{"c":5.2426,"h":5.26,"l":5.24,"n":73,"o":5.25,"t":"2026-08-24T17:15:00Z","v":2677,"vw":5.246359},{"c":5.23,"h":5.25,"l":5.23,"n":83,"o":5.24,"t":"2026-08-24T17:30:00Z","v":6361,"vw":5.238633},{"c":5.21,"h":5.23,"l":5.21,"n":72,"o":5.23,"t":"2026-08-24T17:45:00Z","v":2034,"vw":5.219},{"c":5.23,"h":5.23,"l":5.22,"n":66,"o":5.22,"t":"2026-08-24T18:00:00Z","v":2694,"vw":5.222721},{"c":5.23,"h":5.24,"l":5.225,"n":80,"o":5.24,"t":"2026-08-24T18:15:00Z","v":3022,"vw":5.229432},{"c":5.21,"h":5.23,"l":5.21,"n":106,"o":5.23,"t":"2026-08-24T18:30:00Z","v":5904,"vw":5.216236},{"c":5.195,"h":5.205,"l":5.18,"n":76,"o":5.205,"t":"2026-08-24T18:45:00Z","v":4538,"vw":5.190064},{"c":5.2,"h":5.2,"l":5.195,"n":54,"o":5.195,"t":"2026-08-24T19:00:00Z","v":2008,"vw":5.19584},{"c":5.22,"h":5.22,"l":5.17,"n":291,"o":5.205,"t":"2026-08-24T19:15:00Z","v":33687,"vw":5.183567},{"c":5.2,"h":5.23,"l":5.2,"n":194,"o":5.23,"t":"2026-08-24T19:30:00Z","v":6773,"vw":5.213601},{"c":5.18,"h":5.2,"l":5.17,"n":557,"o":5.18,"t":"2026-08-24T19:45:00Z","v":41038,"vw":5.186288},{"c":5.18,"h":5.18,"l":5.18,"n":8,"o":5.18,"t":"2026-08-24T20:00:00Z","v":35765,"vw":5.18},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-08-25T08:15:00Z","v":200,"vw":5.13},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-08-25T10:00:00Z","v":500,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-08-25T11:00:00Z","v":195,"vw":5.12},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-08-25T11:45:00Z","v":120,"vw":5.17},{"c":5.1,"h":5.17,"l":5.1,"n":5,"o":5.17,"t":"2026-08-25T12:45:00Z","v":311,"vw":5.141331},{"c":5.28,"h":5.31,"l":5.2,"n":65,"o":5.2,"t":"2026-08-25T13:30:00Z","v":6954,"vw":5.246915},{"c":5.26,"h":5.28,"l":5.255,"n":90,"o":5.28,"t":"2026-08-25T13:45:00Z","v":9066,"vw":5.2616},{"c":5.26,"h":5.28,"l":5.245,"n":286,"o":5.255,"t":"2026-08-25T14:00:00Z","v":23698,"vw":5.267434},{"c":5.26,"h":5.26,"l":5.24,"n":286,"o":5.25,"t":"2026-08-25T14:15:00Z","v":22314,"vw":5.250045},{"c":5.27,"h":5.28,"l":5.24,"n":244,"o":5.26,"t":"2026-08-25T14:30:00Z","v":19839,"vw":5.262217},{"c":5.31,"h":5.31,"l":5.275,"n":207,"o":5.275,"t":"2026-08-25T14:45:00Z","v":22273,"vw":5.283478},{"c":5.34,"h":5.34,"l":5.305,"n":184,"o":5.31,"t":"2026-08-25T15:00:00Z","v":19443,"vw":5.314348},{"c":5.365,"h":5.37,"l":5.3401,"n":45,"o":5.3401,"t":"2026-08-25T15:15:00Z","v":5039,"vw":5.354949},{"c":5.37,"h":5.38,"l":5.36,"n":126,"o":5.37,"t":"2026-08-25T15:30:00Z","v":4680,"vw":5.368354},{"c":5.34,"h":5.37,"l":5.34,"n":223,"o":5.37,"t":"2026-08-25T15:45:00Z","v":19735,"vw":5.351523},{"c":5.315,"h":5.33,"l":5.315,"n":72,"o":5.33,"t":"2026-08-25T16:00:00Z","v":10576,"vw":5.320672},{"c":5.295,"h":5.315,"l":5.295,"n":52,"o":5.315,"t":"2026-08-25T16:15:00Z","v":2032,"vw":5.303185},{"c":5.295,"h":5.295,"l":5.295,"n":13,"o":5.295,"t":"2026-08-25T16:30:00Z","v":332,"vw":5.295},{"c":5.31,"h":5.31,"l":5.295,"n":192,"o":5.295,"t":"2026-08-25T16:45:00Z","v":12478,"vw":5.300806},{"c":5.28,"h":5.3,"l":5.2601,"n":64,"o":5.3,"t":"2026-08-25T17:00:00Z","v":3761,"vw":5.290505},{"c":5.305,"h":5.305,"l":5.2814,"n":92,"o":5.2814,"t":"2026-08-25T17:15:00Z","v":7977,"vw":5.297541},{"c":5.29,"h":5.31,"l":5.29,"n":52,"o":5.305,"t":"2026-08-25T17:30:00Z","v":3149,"vw":5.302826},{"c":5.298,"h":5.3,"l":5.2819,"n":70,"o":5.29,"t":"2026-08-25T17:45:00Z","v":3111,"vw":5.289186},{"c":5.2981,"h":5.3,"l":5.29,"n":123,"o":5.3,"t":"2026-08-25T18:00:00Z","v":5612,"vw":5.293857},{"c":5.27,"h":5.3,"l":5.26,"n":199,"o":5.29,"t":"2026-08-25T18:15:00Z","v":27437,"vw":5.264315},{"c":5.255,"h":5.265,"l":5.25,"n":79,"o":5.265,"t":"2026-08-25T18:30:00Z","v":3736,"vw":5.259611},{"c":5.27,"h":5.27,"l":5.26,"n":28,"o":5.26,"t":"2026-08-25T18:45:00Z","v":2454,"vw":5.265},{"c":5.24,"h":5.27,"l":5.22,"n":125,"o":5.27,"t":"2026-08-25T19:00:00Z","v":8571,"vw":5.249146},{"c":5.255,"h":5.27,"l":5.235,"n":70,"o":5.24,"t":"2026-08-25T19:15:00Z","v":8699,"vw":5.257975},{"c":5.245,"h":5.265,"l":5.245,"n":167,"o":5.255,"t":"2026-08-25T19:30:00Z","v":15780,"vw":5.252431},{"c":5.232,"h":5.2575,"l":5.215,"n":612,"o":5.245,"t":"2026-08-25T19:45:00Z","v":42437,"vw":5.226084},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-08-25T20:00:00Z","v":36579,"vw":5.23},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-08-25T21:30:00Z","v":200,"vw":5.18},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-08-25T22:00:00Z","v":205,"vw":5.21},{"c":5.35,"h":5.35,"l":5.32,"n":4,"o":5.32,"t":"2026-08-25T22:30:00Z","v":1018,"vw":5.338739},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-08-26T09:00:00Z","v":206,"vw":5.23},{"c":5.1213,"h":5.2225,"l":5.1213,"n":2,"o":5.2225,"t":"2026-08-26T11:00:00Z","v":400,"vw":5.1466},{"c":5.1125,"h":5.1125,"l":5.1125,"n":1,"o":5.1125,"t":"2026-08-26T12:15:00Z","v":200,"vw":5.1125},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-08-26T12:45:00Z","v":194,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-08-26T13:15:00Z","v":719,"vw":5.2},{"c":5.12,"h":5.23,"l":5.11,"n":616,"o":5.23,"t":"2026-08-26T13:30:00Z","v":74229,"vw":5.158907},{"c":5.155,"h":5.1577,"l":5.12,"n":126,"o":5.12,"t":"2026-08-26T13:45:00Z","v":12049,"vw":5.150805},{"c":5.16,"h":5.17,"l":5.15,"n":98,"o":5.15,"t":"2026-08-26T14:00:00Z","v":12714,"vw":5.158026},{"c":5.125,"h":5.175,"l":5.12,"n":164,"o":5.16,"t":"2026-08-26T14:15:00Z","v":15454,"vw":5.142938},{"c":5.12,"h":5.13,"l":5.109,"n":147,"o":5.12,"t":"2026-08-26T14:30:00Z","v":13295,"vw":5.113513},{"c":5.14,"h":5.14,"l":5.1163,"n":47,"o":5.1163,"t":"2026-08-26T14:45:00Z","v":5842,"vw":5.120605},{"c":5.1477,"h":5.15,"l":5.115,"n":216,"o":5.13,"t":"2026-08-26T15:00:00Z","v":16922,"vw":5.134966},{"c":5.165,"h":5.19,"l":5.14,"n":217,"o":5.14,"t":"2026-08-26T15:15:00Z","v":25213,"vw":5.166533},{"c":5.19,"h":5.19,"l":5.15,"n":148,"o":5.165,"t":"2026-08-26T15:30:00Z","v":11143,"vw":5.174974},{"c":5.149,"h":5.2,"l":5.145,"n":257,"o":5.19,"t":"2026-08-26T15:45:00Z","v":17233,"vw":5.157711},{"c":5.15,"h":5.151,"l":5.1418,"n":170,"o":5.145,"t":"2026-08-26T16:00:00Z","v":6306,"vw":5.148238},{"c":5.135,"h":5.1409,"l":5.12,"n":134,"o":5.1409,"t":"2026-08-26T16:15:00Z","v":22653,"vw":5.129368},{"c":5.1409,"h":5.15,"l":5.135,"n":60,"o":5.135,"t":"2026-08-26T16:30:00Z","v":4569,"vw":5.141589},{"c":5.159,"h":5.159,"l":5.141,"n":60,"o":5.141,"t":"2026-08-26T16:45:00Z","v":2568,"vw":5.150405},{"c":5.145,"h":5.16,"l":5.145,"n":131,"o":5.155,"t":"2026-08-26T17:00:00Z","v":12110,"vw":5.152781},{"c":5.16,"h":5.17,"l":5.15,"n":108,"o":5.15,"t":"2026-08-26T17:15:00Z","v":5222,"vw":5.153518},{"c":5.16,"h":5.17,"l":5.155,"n":87,"o":5.16,"t":"2026-08-26T17:30:00Z","v":4608,"vw":5.162383},{"c":5.15,"h":5.16,"l":5.1443,"n":169,"o":5.155,"t":"2026-08-26T17:45:00Z","v":7529,"vw":5.150414},{"c":5.165,"h":5.17,"l":5.155,"n":48,"o":5.155,"t":"2026-08-26T18:00:00Z","v":3161,"vw":5.156709},{"c":5.16,"h":5.17,"l":5.15,"n":152,"o":5.17,"t":"2026-08-26T18:15:00Z","v":10927,"vw":5.161748},{"c":5.15,"h":5.16,"l":5.14,"n":72,"o":5.16,"t":"2026-08-26T18:30:00Z","v":3103,"vw":5.147899},{"c":5.15,"h":5.15,"l":5.1401,"n":28,"o":5.145,"t":"2026-08-26T18:45:00Z","v":2146,"vw":5.145347},{"c":5.155,"h":5.16,"l":5.13,"n":167,"o":5.145,"t":"2026-08-26T19:00:00Z","v":12683,"vw":5.138112},{"c":5.16,"h":5.165,"l":5.145,"n":185,"o":5.15,"t":"2026-08-26T19:15:00Z","v":11981,"vw":5.156533},{"c":5.155,"h":5.18,"l":5.155,"n":229,"o":5.169,"t":"2026-08-26T19:30:00Z","v":14112,"vw":5.169179},{"c":5.15,"h":5.165,"l":5.14,"n":961,"o":5.1501,"t":"2026-08-26T19:45:00Z","v":65948,"vw":5.149601},{"c":5.1208,"h":5.15,"l":5.1208,"n":6,"o":5.15,"t":"2026-08-26T20:00:00Z","v":28441,"vw":5.149687},{"c":5.2,"h":5.32,"l":5.12,"n":26,"o":5.18,"t":"2026-08-26T21:15:00Z","v":11747,"vw":5.212864},{"c":5.182,"h":5.182,"l":5.14,"n":7,"o":5.15,"t":"2026-08-26T21:30:00Z","v":1550,"vw":5.164448},{"c":5.35,"h":5.35,"l":5.28,"n":9,"o":5.28,"t":"2026-08-26T21:45:00Z","v":828,"vw":5.322757},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-08-26T22:00:00Z","v":220,"vw":5.25},{"c":5.18,"h":5.18,"l":5.15,"n":2,"o":5.15,"t":"2026-08-26T22:15:00Z","v":565,"vw":5.160619},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-08-26T22:45:00Z","v":200,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-08-26T23:45:00Z","v":145,"vw":5.2},{"c":5.35,"h":5.35,"l":5.33,"n":8,"o":5.33,"t":"2026-08-27T11:00:00Z","v":7000,"vw":5.347181},{"c":5.22,"h":5.34,"l":5.22,"n":4,"o":5.34,"t":"2026-08-27T12:00:00Z","v":336,"vw":5.26},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-08-27T12:30:00Z","v":100,"vw":5.18},{"c":5.3221,"h":5.35,"l":5.29,"n":7,"o":5.29,"t":"2026-08-27T12:45:00Z","v":1850,"vw":5.327643},{"c":5.3142,"h":5.3142,"l":5.3142,"n":1,"o":5.3142,"t":"2026-08-27T13:00:00Z","v":2000,"vw":5.3142},{"c":5.19,"h":5.28,"l":5.17,"n":15,"o":5.28,"t":"2026-08-27T13:15:00Z","v":1792,"vw":5.255625},{"c":5.193,"h":5.2799,"l":5.18,"n":357,"o":5.19,"t":"2026-08-27T13:30:00Z","v":69288,"vw":5.202158},{"c":5.17,"h":5.22,"l":5.16,"n":210,"o":5.2,"t":"2026-08-27T13:45:00Z","v":29175,"vw":5.181759},{"c":5.12,"h":5.15,"l":5.12,"n":196,"o":5.15,"t":"2026-08-27T14:00:00Z","v":21953,"vw":5.136828},{"c":5.145,"h":5.16,"l":5.13,"n":72,"o":5.14,"t":"2026-08-27T14:15:00Z","v":13300,"vw":5.150142},{"c":5.1677,"h":5.1832,"l":5.135,"n":181,"o":5.1597,"t":"2026-08-27T14:30:00Z","v":17248,"vw":5.15968},{"c":5.17,"h":5.1892,"l":5.16,"n":140,"o":5.17,"t":"2026-08-27T14:45:00Z","v":11961,"vw":5.175669},{"c":5.165,"h":5.19,"l":5.155,"n":507,"o":5.18,"t":"2026-08-27T15:00:00Z","v":30420,"vw":5.175337},{"c":5.1999,"h":5.205,"l":5.165,"n":333,"o":5.165,"t":"2026-08-27T15:15:00Z","v":30854,"vw":5.192644},{"c":5.2,"h":5.2,"l":5.18,"n":205,"o":5.195,"t":"2026-08-27T15:30:00Z","v":15147,"vw":5.193248},{"c":5.215,"h":5.215,"l":5.195,"n":103,"o":5.195,"t":"2026-08-27T15:45:00Z","v":3631,"vw":5.205688},{"c":5.23,"h":5.2475,"l":5.205,"n":306,"o":5.21,"t":"2026-08-27T16:00:00Z","v":21603,"vw":5.227229},{"c":5.38,"h":5.38,"l":5.235,"n":499,"o":5.24,"t":"2026-08-27T16:15:00Z","v":54716,"vw":5.304799},{"c":5.36,"h":5.395,"l":5.3569,"n":209,"o":5.38,"t":"2026-08-27T16:30:00Z","v":37944,"vw":5.371173},{"c":5.315,"h":5.375,"l":5.29,"n":254,"o":5.3612,"t":"2026-08-27T16:45:00Z","v":15421,"vw":5.336398},{"c":5.28,"h":5.3197,"l":5.27,"n":164,"o":5.31,"t":"2026-08-27T17:00:00Z","v":22332,"vw":5.301274},{"c":5.26,"h":5.285,"l":5.26,"n":417,"o":5.28,"t":"2026-08-27T17:15:00Z","v":45540,"vw":5.266066},{"c":5.265,"h":5.27,"l":5.26,"n":70,"o":5.26,"t":"2026-08-27T17:30:00Z","v":4121,"vw":5.261556},{"c":5.23,"h":5.27,"l":5.23,"n":480,"o":5.27,"t":"2026-08-27T17:45:00Z","v":46722,"vw":5.254556},{"c":5.18,"h":5.225,"l":5.17,"n":227,"o":5.225,"t":"2026-08-27T18:00:00Z","v":20066,"vw":5.19608},{"c":5.185,"h":5.205,"l":5.17,"n":239,"o":5.18,"t":"2026-08-27T18:15:00Z","v":36846,"vw":5.190039},{"c":5.19,"h":5.195,"l":5.17,"n":133,"o":5.18,"t":"2026-08-27T18:30:00Z","v":11024,"vw":5.189071},{"c":5.2,"h":5.2,"l":5.185,"n":82,"o":5.185,"t":"2026-08-27T18:45:00Z","v":11886,"vw":5.188876},{"c":5.23,"h":5.24,"l":5.195,"n":258,"o":5.2,"t":"2026-08-27T19:00:00Z","v":28361,"vw":5.219165},{"c":5.24,"h":5.245,"l":5.22,"n":137,"o":5.225,"t":"2026-08-27T19:15:00Z","v":7941,"vw":5.231735},{"c":5.24,"h":5.265,"l":5.235,"n":238,"o":5.24,"t":"2026-08-27T19:30:00Z","v":18487,"vw":5.254947},{"c":5.225,"h":5.24,"l":5.195,"n":990,"o":5.24,"t":"2026-08-27T19:45:00Z","v":87715,"vw":5.21471},{"c":5.21,"h":5.21,"l":5.21,"n":7,"o":5.21,"t":"2026-08-27T20:00:00Z","v":41895,"vw":5.21},{"c":5.284,"h":5.284,"l":5.284,"n":1,"o":5.284,"t":"2026-08-27T22:30:00Z","v":600,"vw":5.284},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-08-28T10:30:00Z","v":191,"vw":5.22},{"c":5.24,"h":5.2401,"l":5.24,"n":3,"o":5.2401,"t":"2026-08-28T12:15:00Z","v":790,"vw":5.240038},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-08-28T12:30:00Z","v":100,"vw":5.22},{"c":5.21,"h":5.22,"l":5.21,"n":2,"o":5.22,"t":"2026-08-28T12:45:00Z","v":207,"vw":5.215169},{"c":5.2119,"h":5.2119,"l":5.2119,"n":1,"o":5.2119,"t":"2026-08-28T13:00:00Z","v":143,"vw":5.2119},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-08-28T13:15:00Z","v":402,"vw":5.22},{"c":5.16,"h":5.214,"l":5.12,"n":218,"o":5.21,"t":"2026-08-28T13:30:00Z","v":71331,"vw":5.158141},{"c":5.18,"h":5.18,"l":5.16,"n":331,"o":5.1691,"t":"2026-08-28T13:45:00Z","v":37732,"vw":5.1716},{"c":5.12,"h":5.19,"l":5.12,"n":175,"o":5.18,"t":"2026-08-28T14:00:00Z","v":21118,"vw":5.147086},{"c":5.102,"h":5.13,"l":5.1,"n":200,"o":5.125,"t":"2026-08-28T14:15:00Z","v":27693,"vw":5.11428},{"c":5.16,"h":5.185,"l":5.1,"n":465,"o":5.11,"t":"2026-08-28T14:30:00Z","v":48612,"vw":5.127624},{"c":5.18,"h":5.19,"l":5.17,"n":178,"o":5.17,"t":"2026-08-28T14:45:00Z","v":11797,"vw":5.177883},{"c":5.15,"h":5.18,"l":5.15,"n":153,"o":5.18,"t":"2026-08-28T15:00:00Z","v":11033,"vw":5.160485},{"c":5.09,"h":5.14,"l":5.08,"n":565,"o":5.14,"t":"2026-08-28T15:15:00Z","v":55317,"vw":5.109247},{"c":5.065,"h":5.085,"l":5.0605,"n":176,"o":5.08,"t":"2026-08-28T15:30:00Z","v":10531,"vw":5.076832},{"c":5.03,"h":5.065,"l":5.025,"n":330,"o":5.065,"t":"2026-08-28T15:45:00Z","v":43808,"vw":5.041542},{"c":5.0484,"h":5.06,"l":5.025,"n":275,"o":5.035,"t":"2026-08-28T16:00:00Z","v":11988,"vw":5.04419},{"c":5.06,"h":5.07,"l":5.03,"n":272,"o":5.04,"t":"2026-08-28T16:15:00Z","v":17362,"vw":5.056263},{"c":5.04,"h":5.06,"l":5.035,"n":289,"o":5.06,"t":"2026-08-28T16:30:00Z","v":10056,"vw":5.047596},{"c":5.03,"h":5.045,"l":5.03,"n":109,"o":5.04,"t":"2026-08-28T16:45:00Z","v":3871,"vw":5.040281},{"c":5.05,"h":5.05,"l":5.03,"n":109,"o":5.03,"t":"2026-08-28T17:00:00Z","v":8902,"vw":5.040278},{"c":5.04,"h":5.05,"l":5.04,"n":145,"o":5.04,"t":"2026-08-28T17:15:00Z","v":5678,"vw":5.041556},{"c":5.035,"h":5.04,"l":5.035,"n":25,"o":5.035,"t":"2026-08-28T17:30:00Z","v":2896,"vw":5.03877},{"c":5.015,"h":5.0301,"l":5.015,"n":416,"o":5.0301,"t":"2026-08-28T17:45:00Z","v":35994,"vw":5.023679},{"c":4.975,"h":5.015,"l":4.97,"n":423,"o":5.01,"t":"2026-08-28T18:00:00Z","v":60047,"vw":4.991208},{"c":4.965,"h":4.98,"l":4.96,"n":257,"o":4.9752,"t":"2026-08-28T18:15:00Z","v":12876,"vw":4.967324},{"c":4.96,"h":5,"l":4.951,"n":355,"o":4.96,"t":"2026-08-28T18:30:00Z","v":48421,"vw":4.976149},{"c":4.94,"h":4.9655,"l":4.94,"n":141,"o":4.961,"t":"2026-08-28T18:45:00Z","v":5394,"vw":4.952874},{"c":4.9784,"h":4.98,"l":4.935,"n":171,"o":4.935,"t":"2026-08-28T19:00:00Z","v":13704,"vw":4.955439},{"c":5.0147,"h":5.02,"l":4.97,"n":311,"o":4.97,"t":"2026-08-28T19:15:00Z","v":25938,"vw":4.997996},{"c":5.025,"h":5.0499,"l":4.995,"n":361,"o":5.01,"t":"2026-08-28T19:30:00Z","v":64629,"vw":5.020701},{"c":5,"h":5.02,"l":4.98,"n":726,"o":5.02,"t":"2026-08-28T19:45:00Z","v":57840,"vw":4.994786},{"c":4.98,"h":4.99,"l":4.9701,"n":15,"o":4.99,"t":"2026-08-28T20:00:00Z","v":47442,"vw":4.989534},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-08-28T20:15:00Z","v":700,"vw":5.05},{"c":4.9819,"h":4.9819,"l":4.9819,"n":1,"o":4.9819,"t":"2026-08-28T21:15:00Z","v":700,"vw":4.9819},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-28T22:45:00Z","v":120,"vw":5.1},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-08-31T11:45:00Z","v":250,"vw":5.01},{"c":4.93,"h":5,"l":4.91,"n":338,"o":5,"t":"2026-08-31T13:30:00Z","v":40084,"vw":4.96016},{"c":4.89,"h":4.95,"l":4.89,"n":190,"o":4.93,"t":"2026-08-31T13:45:00Z","v":19518,"vw":4.919245},{"c":4.8738,"h":4.9,"l":4.8625,"n":194,"o":4.9,"t":"2026-08-31T14:00:00Z","v":20993,"vw":4.886247},{"c":4.92,"h":4.92,"l":4.87,"n":146,"o":4.87,"t":"2026-08-31T14:15:00Z","v":17559,"vw":4.891039},{"c":4.93,"h":4.93,"l":4.88,"n":164,"o":4.89,"t":"2026-08-31T14:30:00Z","v":10991,"vw":4.909828},{"c":4.89,"h":4.93,"l":4.88,"n":163,"o":4.92,"t":"2026-08-31T14:45:00Z","v":12517,"vw":4.911626},{"c":4.9,"h":4.91,"l":4.89,"n":103,"o":4.89,"t":"2026-08-31T15:00:00Z","v":7603,"vw":4.900712},{"c":4.92,"h":4.93,"l":4.9,"n":98,"o":4.91,"t":"2026-08-31T15:15:00Z","v":8068,"vw":4.918027},{"c":4.92,"h":4.93,"l":4.905,"n":118,"o":4.92,"t":"2026-08-31T15:30:00Z","v":7413,"vw":4.917737},{"c":4.931,"h":4.945,"l":4.92,"n":143,"o":4.925,"t":"2026-08-31T15:45:00Z","v":10716,"vw":4.935974},{"c":4.92,"h":4.9355,"l":4.91,"n":135,"o":4.92,"t":"2026-08-31T16:00:00Z","v":16668,"vw":4.920515},{"c":4.89,"h":4.915,"l":4.89,"n":190,"o":4.91,"t":"2026-08-31T16:15:00Z","v":42854,"vw":4.901048},{"c":4.92,"h":4.93,"l":4.89,"n":191,"o":4.89,"t":"2026-08-31T16:30:00Z","v":9235,"vw":4.90567},{"c":4.91,"h":4.92,"l":4.905,"n":142,"o":4.915,"t":"2026-08-31T16:45:00Z","v":6976,"vw":4.914722},{"c":4.915,"h":4.92,"l":4.91,"n":117,"o":4.91,"t":"2026-08-31T17:00:00Z","v":5722,"vw":4.912711},{"c":4.89,"h":4.92,"l":4.89,"n":72,"o":4.915,"t":"2026-08-31T17:15:00Z","v":5055,"vw":4.905786},{"c":4.905,"h":4.91,"l":4.895,"n":76,"o":4.895,"t":"2026-08-31T17:30:00Z","v":3756,"vw":4.905668},{"c":4.905,"h":4.905,"l":4.889,"n":95,"o":4.905,"t":"2026-08-31T17:45:00Z","v":10778,"vw":4.901119},{"c":4.905,"h":4.92,"l":4.8909,"n":215,"o":4.9,"t":"2026-08-31T18:00:00Z","v":14361,"vw":4.905835},{"c":4.9,"h":4.925,"l":4.895,"n":293,"o":4.9,"t":"2026-08-31T18:15:00Z","v":23937,"vw":4.911763},{"c":4.93,"h":4.93,"l":4.9,"n":151,"o":4.91,"t":"2026-08-31T18:30:00Z","v":8613,"vw":4.907281},{"c":4.91,"h":4.93,"l":4.91,"n":237,"o":4.92,"t":"2026-08-31T18:45:00Z","v":14462,"vw":4.916248},{"c":4.94,"h":4.94,"l":4.91,"n":233,"o":4.91,"t":"2026-08-31T19:00:00Z","v":29205,"vw":4.925663},{"c":4.96,"h":4.97,"l":4.95,"n":214,"o":4.95,"t":"2026-08-31T19:15:00Z","v":22558,"vw":4.96041},{"c":4.985,"h":4.99,"l":4.96,"n":213,"o":4.96,"t":"2026-08-31T19:30:00Z","v":15976,"vw":4.97015},{"c":4.99,"h":5.01,"l":4.97,"n":1138,"o":4.98,"t":"2026-08-31T19:45:00Z","v":108265,"vw":4.990855},{"c":4.99,"h":4.99,"l":4.99,"n":9,"o":4.99,"t":"2026-08-31T20:00:00Z","v":85207,"vw":4.99},{"c":4.86,"h":4.9,"l":4.86,"n":8,"o":4.9,"t":"2026-08-31T20:30:00Z","v":800,"vw":4.886604},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-08-31T21:15:00Z","v":150,"vw":4.89},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-08-31T21:30:00Z","v":106,"vw":4.98},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-08-31T22:15:00Z","v":508,"vw":5.03},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-01T12:00:00Z","v":119,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-01T13:15:00Z","v":209,"vw":4.99},{"c":4.8698,"h":4.985,"l":4.85,"n":190,"o":4.9,"t":"2026-09-01T13:30:00Z","v":25614,"vw":4.909002},{"c":4.87,"h":4.885,"l":4.85,"n":127,"o":4.86,"t":"2026-09-01T13:45:00Z","v":13215,"vw":4.87034},{"c":4.87,"h":4.8737,"l":4.84,"n":208,"o":4.87,"t":"2026-09-01T14:00:00Z","v":21958,"vw":4.855691},{"c":4.86,"h":4.9,"l":4.86,"n":189,"o":4.89,"t":"2026-09-01T14:15:00Z","v":12146,"vw":4.879489},{"c":4.905,"h":4.91,"l":4.8623,"n":169,"o":4.8623,"t":"2026-09-01T14:30:00Z","v":11253,"vw":4.883337},{"c":4.905,"h":4.925,"l":4.9,"n":99,"o":4.91,"t":"2026-09-01T14:45:00Z","v":6573,"vw":4.914095},{"c":4.91,"h":4.915,"l":4.895,"n":114,"o":4.91,"t":"2026-09-01T15:00:00Z","v":4748,"vw":4.90391},{"c":4.925,"h":4.94,"l":4.89,"n":183,"o":4.905,"t":"2026-09-01T15:15:00Z","v":11847,"vw":4.917349},{"c":4.94,"h":4.94,"l":4.92,"n":176,"o":4.92,"t":"2026-09-01T15:30:00Z","v":6484,"vw":4.931333},{"c":4.96,"h":4.975,"l":4.94,"n":214,"o":4.94,"t":"2026-09-01T15:45:00Z","v":11084,"vw":4.960759},{"c":4.96,"h":4.97,"l":4.95,"n":210,"o":4.965,"t":"2026-09-01T16:00:00Z","v":11835,"vw":4.964777},{"c":4.915,"h":4.955,"l":4.91,"n":216,"o":4.955,"t":"2026-09-01T16:15:00Z","v":19048,"vw":4.928089},{"c":4.935,"h":4.95,"l":4.91,"n":196,"o":4.91,"t":"2026-09-01T16:30:00Z","v":11754,"vw":4.92365},{"c":4.945,"h":4.95,"l":4.93,"n":138,"o":4.935,"t":"2026-09-01T16:45:00Z","v":11068,"vw":4.940017},{"c":4.94,"h":4.95,"l":4.94,"n":110,"o":4.945,"t":"2026-09-01T17:00:00Z","v":5123,"vw":4.94232},{"c":4.95,"h":4.955,"l":4.93,"n":155,"o":4.945,"t":"2026-09-01T17:15:00Z","v":12417,"vw":4.941438},{"c":4.94,"h":4.955,"l":4.94,"n":155,"o":4.95,"t":"2026-09-01T17:30:00Z","v":6123,"vw":4.947389},{"c":4.935,"h":4.94,"l":4.93,"n":101,"o":4.94,"t":"2026-09-01T17:45:00Z","v":6595,"vw":4.938334},{"c":4.91,"h":4.935,"l":4.91,"n":208,"o":4.935,"t":"2026-09-01T18:00:00Z","v":13246,"vw":4.927426},{"c":4.91,"h":4.92,"l":4.91,"n":139,"o":4.915,"t":"2026-09-01T18:15:00Z","v":7725,"vw":4.914638},{"c":4.905,"h":4.9195,"l":4.9,"n":167,"o":4.91,"t":"2026-09-01T18:30:00Z","v":12001,"vw":4.906086},{"c":4.915,"h":4.92,"l":4.9,"n":147,"o":4.905,"t":"2026-09-01T18:45:00Z","v":7946,"vw":4.910542},{"c":4.92,"h":4.925,"l":4.91,"n":247,"o":4.915,"t":"2026-09-01T19:00:00Z","v":24730,"vw":4.912942},{"c":4.9175,"h":4.92,"l":4.9,"n":324,"o":4.915,"t":"2026-09-01T19:15:00Z","v":19291,"vw":4.910511},{"c":4.895,"h":4.92,"l":4.88,"n":273,"o":4.915,"t":"2026-09-01T19:30:00Z","v":18436,"vw":4.90264},{"c":4.85,"h":4.91,"l":4.85,"n":650,"o":4.895,"t":"2026-09-01T19:45:00Z","v":54680,"vw":4.868625},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-09-01T20:00:00Z","v":58754,"vw":4.85},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-09-01T22:30:00Z","v":100,"vw":4.87},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-01T22:45:00Z","v":102,"vw":4.93},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-02T11:30:00Z","v":400,"vw":4.85},{"c":4.8587,"h":4.8587,"l":4.8587,"n":1,"o":4.8587,"t":"2026-09-02T12:15:00Z","v":100,"vw":4.8587},{"c":5.03,"h":5.04,"l":4.85,"n":306,"o":4.85,"t":"2026-09-02T13:30:00Z","v":36900,"vw":4.993551},{"c":4.95,"h":5.04,"l":4.95,"n":301,"o":5.04,"t":"2026-09-02T13:45:00Z","v":19440,"vw":4.988629},{"c":4.92,"h":4.95,"l":4.92,"n":243,"o":4.95,"t":"2026-09-02T14:00:00Z","v":15227,"vw":4.933521},{"c":4.9,"h":4.93,"l":4.9,"n":137,"o":4.92,"t":"2026-09-02T14:15:00Z","v":10775,"vw":4.912066},{"c":4.87,"h":4.905,"l":4.85,"n":245,"o":4.905,"t":"2026-09-02T14:30:00Z","v":16566,"vw":4.872827},{"c":4.84,"h":4.865,"l":4.82,"n":225,"o":4.865,"t":"2026-09-02T14:45:00Z","v":21206,"vw":4.840232},{"c":4.805,"h":4.845,"l":4.805,"n":191,"o":4.845,"t":"2026-09-02T15:00:00Z","v":9760,"vw":4.827366},{"c":4.825,"h":4.83,"l":4.8,"n":348,"o":4.805,"t":"2026-09-02T15:15:00Z","v":35125,"vw":4.815595},{"c":4.835,"h":4.84,"l":4.82,"n":290,"o":4.83,"t":"2026-09-02T15:30:00Z","v":18766,"vw":4.830987},{"c":4.84,"h":4.845,"l":4.83,"n":269,"o":4.83,"t":"2026-09-02T15:45:00Z","v":11557,"vw":4.839501},{"c":4.855,"h":4.8592,"l":4.84,"n":226,"o":4.845,"t":"2026-09-02T16:00:00Z","v":13908,"vw":4.849086},{"c":4.9,"h":4.91,"l":4.855,"n":356,"o":4.855,"t":"2026-09-02T16:15:00Z","v":30056,"vw":4.891026},{"c":4.885,"h":4.9099,"l":4.88,"n":270,"o":4.9,"t":"2026-09-02T16:30:00Z","v":20599,"vw":4.895053},{"c":4.885,"h":4.885,"l":4.87,"n":237,"o":4.885,"t":"2026-09-02T16:45:00Z","v":9101,"vw":4.883393},{"c":4.88,"h":4.88,"l":4.87,"n":153,"o":4.875,"t":"2026-09-02T17:00:00Z","v":4980,"vw":4.874347},{"c":4.865,"h":4.875,"l":4.855,"n":160,"o":4.875,"t":"2026-09-02T17:15:00Z","v":8288,"vw":4.863249},{"c":4.87,"h":4.875,"l":4.86,"n":109,"o":4.87,"t":"2026-09-02T17:30:00Z","v":6320,"vw":4.8694},{"c":4.87,"h":4.88,"l":4.865,"n":153,"o":4.87,"t":"2026-09-02T17:45:00Z","v":6328,"vw":4.875728},{"c":4.87,"h":4.875,"l":4.855,"n":140,"o":4.865,"t":"2026-09-02T18:00:00Z","v":7742,"vw":4.866155},{"c":4.935,"h":4.935,"l":4.87,"n":302,"o":4.87,"t":"2026-09-02T18:15:00Z","v":25882,"vw":4.915846},{"c":4.965,"h":4.965,"l":4.935,"n":214,"o":4.935,"t":"2026-09-02T18:30:00Z","v":23998,"vw":4.948238},{"c":5.04,"h":5.05,"l":4.94,"n":591,"o":4.97,"t":"2026-09-02T18:45:00Z","v":72515,"vw":4.966628},{"c":5.03,"h":5.035,"l":5.01,"n":220,"o":5.035,"t":"2026-09-02T19:00:00Z","v":20302,"vw":5.021544},{"c":5.025,"h":5.035,"l":5.01,"n":380,"o":5.03,"t":"2026-09-02T19:15:00Z","v":24119,"vw":5.022241},{"c":5.05,"h":5.055,"l":5.025,"n":411,"o":5.025,"t":"2026-09-02T19:30:00Z","v":45266,"vw":5.041769},{"c":5.03,"h":5.045,"l":5.02,"n":920,"o":5.045,"t":"2026-09-02T19:45:00Z","v":92274,"vw":5.029862},{"c":5.02,"h":5.02,"l":5.02,"n":11,"o":5.02,"t":"2026-09-02T20:00:00Z","v":64316,"vw":5.02},{"c":4.94,"h":5.01,"l":4.94,"n":3,"o":5.01,"t":"2026-09-02T20:45:00Z","v":251,"vw":4.968},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-03T13:00:00Z","v":100,"vw":5.02},{"c":5.07,"h":5.07,"l":5.07,"n":11,"o":5.07,"t":"2026-09-03T13:15:00Z","v":3704,"vw":5.07},{"c":4.95,"h":5.1049,"l":4.95,"n":238,"o":5.085,"t":"2026-09-03T13:30:00Z","v":29116,"vw":5.034151},{"c":4.98,"h":5,"l":4.94,"n":117,"o":4.95,"t":"2026-09-03T13:45:00Z","v":13515,"vw":4.983378},{"c":4.96,"h":4.98,"l":4.93,"n":145,"o":4.98,"t":"2026-09-03T14:00:00Z","v":8206,"vw":4.955662},{"c":4.94,"h":4.97,"l":4.93,"n":220,"o":4.97,"t":"2026-09-03T14:15:00Z","v":16494,"vw":4.941891},{"c":4.98,"h":4.98,"l":4.94,"n":302,"o":4.94,"t":"2026-09-03T14:30:00Z","v":6770,"vw":4.966422},{"c":4.9884,"h":4.99,"l":4.98,"n":290,"o":4.98,"t":"2026-09-03T14:45:00Z","v":10504,"vw":4.987194},{"c":4.99,"h":4.99,"l":4.98,"n":85,"o":4.99,"t":"2026-09-03T15:00:00Z","v":2078,"vw":4.98525},{"c":5,"h":5,"l":4.98,"n":369,"o":4.995,"t":"2026-09-03T15:15:00Z","v":10881,"vw":4.98883},{"c":4.985,"h":5,"l":4.98,"n":152,"o":5,"t":"2026-09-03T15:30:00Z","v":3609,"vw":4.984565},{"c":5,"h":5,"l":4.985,"n":125,"o":4.985,"t":"2026-09-03T15:45:00Z","v":3813,"vw":4.988857},{"c":4.995,"h":4.995,"l":4.98,"n":174,"o":4.99,"t":"2026-09-03T16:00:00Z","v":5903,"vw":4.986832},{"c":4.985,"h":4.995,"l":4.98,"n":102,"o":4.9924,"t":"2026-09-03T16:15:00Z","v":3945,"vw":4.989278},{"c":4.99,"h":4.999,"l":4.985,"n":70,"o":4.985,"t":"2026-09-03T16:30:00Z","v":1899,"vw":4.994589},{"c":4.985,"h":4.999,"l":4.98,"n":157,"o":4.99,"t":"2026-09-03T16:45:00Z","v":4031,"vw":4.987029},{"c":4.965,"h":4.995,"l":4.965,"n":125,"o":4.985,"t":"2026-09-03T17:00:00Z","v":4259,"vw":4.981445},{"c":4.98,"h":4.995,"l":4.96,"n":268,"o":4.96,"t":"2026-09-03T17:15:00Z","v":20053,"vw":4.975966},{"c":4.985,"h":4.99,"l":4.98,"n":74,"o":4.98,"t":"2026-09-03T17:30:00Z","v":1180,"vw":4.982857},{"c":4.97,"h":4.985,"l":4.97,"n":130,"o":4.985,"t":"2026-09-03T17:45:00Z","v":3436,"vw":4.980642},{"c":4.96,"h":4.975,"l":4.96,"n":135,"o":4.97,"t":"2026-09-03T18:00:00Z","v":5303,"vw":4.965384},{"c":4.95,"h":4.965,"l":4.945,"n":129,"o":4.96,"t":"2026-09-03T18:15:00Z","v":7674,"vw":4.951397},{"c":4.9399,"h":4.945,"l":4.935,"n":131,"o":4.945,"t":"2026-09-03T18:30:00Z","v":8636,"vw":4.940274},{"c":4.945,"h":4.95,"l":4.935,"n":132,"o":4.935,"t":"2026-09-03T18:45:00Z","v":10004,"vw":4.945709},{"c":4.97,"h":4.975,"l":4.94,"n":242,"o":4.95,"t":"2026-09-03T19:00:00Z","v":13359,"vw":4.958987},{"c":4.97,"h":5,"l":4.96,"n":298,"o":4.97,"t":"2026-09-03T19:15:00Z","v":31533,"vw":4.974357},{"c":4.975,"h":4.995,"l":4.96,"n":385,"o":4.97,"t":"2026-09-03T19:30:00Z","v":30939,"vw":4.976308},{"c":5.03,"h":5.05,"l":4.975,"n":1077,"o":4.98,"t":"2026-09-03T19:45:00Z","v":95475,"vw":5.023906},{"c":5,"h":5.04,"l":5,"n":8,"o":5.04,"t":"2026-09-03T20:00:00Z","v":56819,"vw":5.039275},{"c":4.975,"h":4.975,"l":4.975,"n":1,"o":4.975,"t":"2026-09-04T10:45:00Z","v":100,"vw":4.975},{"c":4.95,"h":4.98,"l":4.95,"n":2,"o":4.98,"t":"2026-09-04T11:15:00Z","v":200,"vw":4.965},{"c":4.85,"h":4.95,"l":4.85,"n":28,"o":4.95,"t":"2026-09-04T11:45:00Z","v":8093,"vw":4.860969},{"c":4.95,"h":4.96,"l":4.95,"n":6,"o":4.96,"t":"2026-09-04T12:00:00Z","v":9334,"vw":4.950473},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-09-04T12:30:00Z","v":681,"vw":4.95},{"c":4.91,"h":4.97,"l":4.65,"n":50,"o":4.91,"t":"2026-09-04T12:45:00Z","v":15869,"vw":4.761088},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-04T13:00:00Z","v":229,"vw":4.9},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-09-04T13:15:00Z","v":857,"vw":4.94},{"c":4.96,"h":4.99,"l":4.92,"n":202,"o":4.94,"t":"2026-09-04T13:30:00Z","v":49728,"vw":4.962377},{"c":4.985,"h":4.99,"l":4.97,"n":104,"o":4.98,"t":"2026-09-04T13:45:00Z","v":7732,"vw":4.982144},{"c":4.94,"h":5,"l":4.93,"n":263,"o":4.985,"t":"2026-09-04T14:00:00Z","v":43334,"vw":4.963254},{"c":4.84,"h":4.94,"l":4.84,"n":452,"o":4.94,"t":"2026-09-04T14:15:00Z","v":96870,"vw":4.889496},{"c":4.845,"h":4.85,"l":4.84,"n":225,"o":4.845,"t":"2026-09-04T14:30:00Z","v":35808,"vw":4.847164},{"c":4.85,"h":4.855,"l":4.84,"n":250,"o":4.845,"t":"2026-09-04T14:45:00Z","v":35276,"vw":4.845396},{"c":4.88,"h":4.88,"l":4.845,"n":283,"o":4.845,"t":"2026-09-04T15:00:00Z","v":48749,"vw":4.857229},{"c":4.8601,"h":4.8805,"l":4.86,"n":322,"o":4.875,"t":"2026-09-04T15:15:00Z","v":46947,"vw":4.86603},{"c":4.88,"h":4.89,"l":4.8403,"n":433,"o":4.86,"t":"2026-09-04T15:30:00Z","v":77495,"vw":4.864593},{"c":4.9,"h":4.925,"l":4.885,"n":317,"o":4.895,"t":"2026-09-04T15:45:00Z","v":35777,"vw":4.909933},{"c":4.905,"h":4.91,"l":4.9,"n":110,"o":4.9,"t":"2026-09-04T16:00:00Z","v":3833,"vw":4.904578},{"c":4.895,"h":4.915,"l":4.895,"n":162,"o":4.905,"t":"2026-09-04T16:15:00Z","v":7090,"vw":4.909698},{"c":4.895,"h":4.9,"l":4.89,"n":130,"o":4.895,"t":"2026-09-04T16:30:00Z","v":3013,"vw":4.894722},{"c":4.9,"h":4.9,"l":4.88,"n":269,"o":4.895,"t":"2026-09-04T16:45:00Z","v":18853,"vw":4.892367},{"c":4.905,"h":4.905,"l":4.89,"n":125,"o":4.895,"t":"2026-09-04T17:00:00Z","v":10651,"vw":4.896997},{"c":4.905,"h":4.91,"l":4.9,"n":78,"o":4.905,"t":"2026-09-04T17:15:00Z","v":3979,"vw":4.906638},{"c":4.905,"h":4.91,"l":4.9,"n":106,"o":4.905,"t":"2026-09-04T17:30:00Z","v":3193,"vw":4.904762},{"c":4.91,"h":4.92,"l":4.9,"n":183,"o":4.905,"t":"2026-09-04T17:45:00Z","v":27282,"vw":4.905312},{"c":4.905,"h":4.915,"l":4.905,"n":136,"o":4.915,"t":"2026-09-04T18:00:00Z","v":7110,"vw":4.909871},{"c":4.889,"h":4.9,"l":4.885,"n":124,"o":4.9,"t":"2026-09-04T18:15:00Z","v":5523,"vw":4.894518},{"c":4.875,"h":4.885,"l":4.87,"n":124,"o":4.885,"t":"2026-09-04T18:30:00Z","v":6950,"vw":4.880351},{"c":4.88,"h":4.88,"l":4.87,"n":84,"o":4.875,"t":"2026-09-04T18:45:00Z","v":6560,"vw":4.874499},{"c":4.875,"h":4.89,"l":4.875,"n":364,"o":4.875,"t":"2026-09-04T19:00:00Z","v":48381,"vw":4.883883},{"c":4.88,"h":4.9,"l":4.865,"n":380,"o":4.875,"t":"2026-09-04T19:15:00Z","v":155808,"vw":4.880458},{"c":4.84,"h":4.87,"l":4.84,"n":187,"o":4.87,"t":"2026-09-04T19:30:00Z","v":8862,"vw":4.85639},{"c":4.815,"h":4.84,"l":4.805,"n":881,"o":4.84,"t":"2026-09-04T19:45:00Z","v":103973,"vw":4.82383},{"c":4.9,"h":4.9,"l":4.8,"n":32,"o":4.82,"t":"2026-09-04T20:00:00Z","v":52022,"vw":4.819619},{"c":4.87,"h":4.87,"l":4.795,"n":25,"o":4.795,"t":"2026-09-04T20:30:00Z","v":1088,"vw":4.81901},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-04T21:30:00Z","v":173,"vw":4.82},{"c":4.85,"h":4.85,"l":4.8486,"n":2,"o":4.8486,"t":"2026-09-04T23:45:00Z","v":350,"vw":4.849},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-08T09:30:00Z","v":200,"vw":4.99},{"c":4.8,"h":4.82,"l":4.8,"n":6,"o":4.82,"t":"2026-09-08T11:15:00Z","v":350,"vw":4.808226},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-08T12:30:00Z","v":100,"vw":4.89},{"c":4.74,"h":4.84,"l":4.7,"n":460,"o":4.82,"t":"2026-09-08T13:30:00Z","v":51916,"vw":4.753407},{"c":4.7795,"h":4.78,"l":4.73,"n":338,"o":4.74,"t":"2026-09-08T13:45:00Z","v":49503,"vw":4.760267},{"c":4.705,"h":4.785,"l":4.705,"n":480,"o":4.778,"t":"2026-09-08T14:00:00Z","v":31167,"vw":4.761295},{"c":4.715,"h":4.725,"l":4.685,"n":525,"o":4.705,"t":"2026-09-08T14:15:00Z","v":116794,"vw":4.701627},{"c":4.76,"h":4.8,"l":4.72,"n":478,"o":4.72,"t":"2026-09-08T14:30:00Z","v":53440,"vw":4.754103},{"c":4.765,"h":4.78,"l":4.765,"n":101,"o":4.765,"t":"2026-09-08T14:45:00Z","v":12407,"vw":4.770101},{"c":4.745,"h":4.76,"l":4.74,"n":160,"o":4.76,"t":"2026-09-08T15:00:00Z","v":5364,"vw":4.753631},{"c":4.775,"h":4.78,"l":4.75,"n":192,"o":4.75,"t":"2026-09-08T15:15:00Z","v":28274,"vw":4.764796},{"c":4.79,"h":4.795,"l":4.77,"n":172,"o":4.775,"t":"2026-09-08T15:30:00Z","v":37051,"vw":4.776129},{"c":4.83,"h":4.885,"l":4.795,"n":318,"o":4.795,"t":"2026-09-08T15:45:00Z","v":32872,"vw":4.840333},{"c":4.82,"h":4.83,"l":4.795,"n":396,"o":4.8,"t":"2026-09-08T16:00:00Z","v":96586,"vw":4.806749},{"c":4.825,"h":4.835,"l":4.81,"n":234,"o":4.82,"t":"2026-09-08T16:15:00Z","v":33274,"vw":4.818937},{"c":4.8,"h":4.825,"l":4.8,"n":124,"o":4.825,"t":"2026-09-08T16:30:00Z","v":5232,"vw":4.812162},{"c":4.805,"h":4.82,"l":4.8,"n":151,"o":4.81,"t":"2026-09-08T16:45:00Z","v":9460,"vw":4.810751},{"c":4.805,"h":4.81,"l":4.795,"n":127,"o":4.805,"t":"2026-09-08T17:00:00Z","v":20636,"vw":4.80259},{"c":4.795,"h":4.805,"l":4.79,"n":115,"o":4.805,"t":"2026-09-08T17:15:00Z","v":9824,"vw":4.799019},{"c":4.8,"h":4.8,"l":4.78,"n":161,"o":4.795,"t":"2026-09-08T17:30:00Z","v":8859,"vw":4.794257},{"c":4.795,"h":4.81,"l":4.795,"n":156,"o":4.795,"t":"2026-09-08T17:45:00Z","v":9355,"vw":4.80548},{"c":4.785,"h":4.805,"l":4.785,"n":130,"o":4.795,"t":"2026-09-08T18:00:00Z","v":9175,"vw":4.796582},{"c":4.775,"h":4.79,"l":4.7749,"n":166,"o":4.785,"t":"2026-09-08T18:15:00Z","v":12425,"vw":4.776796},{"c":4.785,"h":4.79,"l":4.77,"n":162,"o":4.775,"t":"2026-09-08T18:30:00Z","v":8313,"vw":4.780158},{"c":4.77,"h":4.789,"l":4.77,"n":171,"o":4.785,"t":"2026-09-08T18:45:00Z","v":9977,"vw":4.778906},{"c":4.8001,"h":4.8205,"l":4.755,"n":524,"o":4.765,"t":"2026-09-08T19:00:00Z","v":78466,"vw":4.793975},{"c":4.75,"h":4.825,"l":4.75,"n":842,"o":4.8,"t":"2026-09-08T19:15:00Z","v":68824,"vw":4.795084},{"c":4.75,"h":4.77,"l":4.74,"n":367,"o":4.75,"t":"2026-09-08T19:30:00Z","v":47567,"vw":4.753009},{"c":4.775,"h":4.785,"l":4.74,"n":1109,"o":4.755,"t":"2026-09-08T19:45:00Z","v":129212,"vw":4.759746},{"c":4.78,"h":4.78,"l":4.78,"n":7,"o":4.78,"t":"2026-09-08T20:00:00Z","v":44283,"vw":4.78},{"c":4.7746,"h":4.7746,"l":4.7746,"n":1,"o":4.7746,"t":"2026-09-08T21:00:00Z","v":200,"vw":4.7746},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-09-08T22:30:00Z","v":440,"vw":4.75},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-08T23:30:00Z","v":5000,"vw":4.77},{"c":4.7723,"h":4.7723,"l":4.7723,"n":1,"o":4.7723,"t":"2026-09-08T23:45:00Z","v":5000,"vw":4.7723},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-09-09T08:00:00Z","v":300,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-09T13:00:00Z","v":500,"vw":4.78},{"c":4.75,"h":4.81,"l":4.735,"n":224,"o":4.74,"t":"2026-09-09T13:30:00Z","v":29036,"vw":4.766736},{"c":4.73,"h":4.77,"l":4.71,"n":914,"o":4.76,"t":"2026-09-09T13:45:00Z","v":119160,"vw":4.737999},{"c":4.71,"h":4.74,"l":4.7,"n":170,"o":4.725,"t":"2026-09-09T14:00:00Z","v":5859,"vw":4.721463},{"c":4.74,"h":4.745,"l":4.695,"n":530,"o":4.71,"t":"2026-09-09T14:15:00Z","v":112018,"vw":4.709245},{"c":4.72,"h":4.77,"l":4.72,"n":286,"o":4.735,"t":"2026-09-09T14:30:00Z","v":18836,"vw":4.751656},{"c":4.69,"h":4.725,"l":4.68,"n":256,"o":4.72,"t":"2026-09-09T14:45:00Z","v":28731,"vw":4.707152},{"c":4.6691,"h":4.7,"l":4.66,"n":221,"o":4.7,"t":"2026-09-09T15:00:00Z","v":66168,"vw":4.674013},{"c":4.645,"h":4.66,"l":4.63,"n":232,"o":4.66,"t":"2026-09-09T15:15:00Z","v":41928,"vw":4.647262},{"c":4.635,"h":4.65,"l":4.635,"n":161,"o":4.645,"t":"2026-09-09T15:30:00Z","v":5588,"vw":4.641135},{"c":4.645,"h":4.645,"l":4.635,"n":88,"o":4.635,"t":"2026-09-09T15:45:00Z","v":10583,"vw":4.639362},{"c":4.63,"h":4.6499,"l":4.6299,"n":172,"o":4.645,"t":"2026-09-09T16:00:00Z","v":15662,"vw":4.635816},{"c":4.625,"h":4.63,"l":4.615,"n":145,"o":4.625,"t":"2026-09-09T16:15:00Z","v":5231,"vw":4.622622},{"c":4.625,"h":4.63,"l":4.62,"n":98,"o":4.62,"t":"2026-09-09T16:30:00Z","v":5843,"vw":4.626358},{"c":4.641,"h":4.655,"l":4.63,"n":105,"o":4.63,"t":"2026-09-09T16:45:00Z","v":6261,"vw":4.641559},{"c":4.615,"h":4.65,"l":4.615,"n":161,"o":4.645,"t":"2026-09-09T17:00:00Z","v":7736,"vw":4.635212},{"c":4.68,"h":4.68,"l":4.61,"n":612,"o":4.615,"t":"2026-09-09T17:15:00Z","v":96797,"vw":4.653304},{"c":4.675,"h":4.675,"l":4.66,"n":136,"o":4.675,"t":"2026-09-09T17:30:00Z","v":9601,"vw":4.671313},{"c":4.67,"h":4.68,"l":4.67,"n":92,"o":4.68,"t":"2026-09-09T17:45:00Z","v":3948,"vw":4.675567},{"c":4.63,"h":4.675,"l":4.63,"n":149,"o":4.675,"t":"2026-09-09T18:00:00Z","v":28669,"vw":4.647714},{"c":4.61,"h":4.635,"l":4.6,"n":290,"o":4.63,"t":"2026-09-09T18:15:00Z","v":39811,"vw":4.610501},{"c":4.6,"h":4.615,"l":4.6,"n":88,"o":4.61,"t":"2026-09-09T18:30:00Z","v":16219,"vw":4.611332},{"c":4.59,"h":4.61,"l":4.59,"n":129,"o":4.6,"t":"2026-09-09T18:45:00Z","v":17053,"vw":4.604444},{"c":4.595,"h":4.6,"l":4.59,"n":79,"o":4.59,"t":"2026-09-09T19:00:00Z","v":14109,"vw":4.594722},{"c":4.595,"h":4.6,"l":4.59,"n":153,"o":4.6,"t":"2026-09-09T19:15:00Z","v":21632,"vw":4.596765},{"c":4.585,"h":4.605,"l":4.58,"n":343,"o":4.59,"t":"2026-09-09T19:30:00Z","v":51190,"vw":4.595062},{"c":4.615,"h":4.62,"l":4.54,"n":1629,"o":4.585,"t":"2026-09-09T19:45:00Z","v":304222,"vw":4.572492},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-09-09T20:00:00Z","v":68133,"vw":4.61},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-09T21:30:00Z","v":383,"vw":4.63},{"c":4.69,"h":4.75,"l":4.69,"n":3,"o":4.75,"t":"2026-09-10T11:00:00Z","v":552,"vw":4.73913},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-09-10T11:45:00Z","v":5652,"vw":4.61},{"c":4.52,"h":4.54,"l":4.52,"n":5,"o":4.54,"t":"2026-09-10T12:30:00Z","v":1500,"vw":4.522732},{"c":4.555,"h":4.57,"l":4.47,"n":222,"o":4.53,"t":"2026-09-10T13:30:00Z","v":55894,"vw":4.521574},{"c":4.555,"h":4.59,"l":4.52,"n":415,"o":4.57,"t":"2026-09-10T13:45:00Z","v":50989,"vw":4.554929},{"c":4.58,"h":4.58,"l":4.52,"n":219,"o":4.56,"t":"2026-09-10T14:00:00Z","v":17484,"vw":4.552844},{"c":4.61,"h":4.625,"l":4.57,"n":126,"o":4.58,"t":"2026-09-10T14:15:00Z","v":9037,"vw":4.593197},{"c":4.64,"h":4.645,"l":4.6181,"n":85,"o":4.6181,"t":"2026-09-10T14:30:00Z","v":6057,"vw":4.635226},{"c":4.66,"h":4.685,"l":4.64,"n":439,"o":4.64,"t":"2026-09-10T14:45:00Z","v":85182,"vw":4.654427},{"c":4.65,"h":4.65,"l":4.635,"n":155,"o":4.64,"t":"2026-09-10T15:00:00Z","v":6794,"vw":4.640827},{"c":4.645,"h":4.6491,"l":4.62,"n":410,"o":4.64,"t":"2026-09-10T15:15:00Z","v":30690,"vw":4.630994},{"c":4.66,"h":4.665,"l":4.649,"n":307,"o":4.65,"t":"2026-09-10T15:30:00Z","v":14000,"vw":4.655714},{"c":4.65,"h":4.66,"l":4.635,"n":207,"o":4.66,"t":"2026-09-10T15:45:00Z","v":14741,"vw":4.647647},{"c":4.64,"h":4.655,"l":4.64,"n":83,"o":4.655,"t":"2026-09-10T16:00:00Z","v":2846,"vw":4.643311},{"c":4.63,"h":4.64,"l":4.625,"n":56,"o":4.64,"t":"2026-09-10T16:15:00Z","v":2195,"vw":4.631563},{"c":4.645,"h":4.645,"l":4.63,"n":205,"o":4.63,"t":"2026-09-10T16:30:00Z","v":10405,"vw":4.635593},{"c":4.615,"h":4.66,"l":4.59,"n":249,"o":4.649,"t":"2026-09-10T16:45:00Z","v":32953,"vw":4.630771},{"c":4.635,"h":4.635,"l":4.615,"n":110,"o":4.615,"t":"2026-09-10T17:00:00Z","v":5497,"vw":4.627087},{"c":4.645,"h":4.65,"l":4.63,"n":213,"o":4.635,"t":"2026-09-10T17:15:00Z","v":14513,"vw":4.64119},{"c":4.62,"h":4.64,"l":4.62,"n":87,"o":4.64,"t":"2026-09-10T17:30:00Z","v":2187,"vw":4.632532},{"c":4.615,"h":4.615,"l":4.61,"n":55,"o":4.615,"t":"2026-09-10T17:45:00Z","v":2737,"vw":4.612806},{"c":4.595,"h":4.6199,"l":4.595,"n":165,"o":4.615,"t":"2026-09-10T18:00:00Z","v":15285,"vw":4.613948},{"c":4.595,"h":4.6,"l":4.59,"n":132,"o":4.595,"t":"2026-09-10T18:15:00Z","v":4762,"vw":4.59732},{"c":4.6,"h":4.61,"l":4.595,"n":171,"o":4.595,"t":"2026-09-10T18:30:00Z","v":14846,"vw":4.600865},{"c":4.625,"h":4.635,"l":4.605,"n":250,"o":4.605,"t":"2026-09-10T18:45:00Z","v":21399,"vw":4.619011},{"c":4.61,"h":4.625,"l":4.605,"n":217,"o":4.625,"t":"2026-09-10T19:00:00Z","v":10192,"vw":4.612313},{"c":4.6,"h":4.625,"l":4.595,"n":339,"o":4.615,"t":"2026-09-10T19:15:00Z","v":31316,"vw":4.608114},{"c":4.585,"h":4.6,"l":4.58,"n":386,"o":4.6,"t":"2026-09-10T19:30:00Z","v":16763,"vw":4.589955},{"c":4.575,"h":4.61,"l":4.565,"n":952,"o":4.585,"t":"2026-09-10T19:45:00Z","v":69817,"vw":4.588325},{"c":4.57,"h":4.57,"l":4.57,"n":10,"o":4.57,"t":"2026-09-10T20:00:00Z","v":44592,"vw":4.57},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-10T22:00:00Z","v":199,"vw":4.62},{"c":4.65,"h":4.65,"l":4.61,"n":10,"o":4.61,"t":"2026-09-10T22:15:00Z","v":900,"vw":4.617673},{"c":4.595,"h":4.65,"l":4.57,"n":215,"o":4.63,"t":"2026-09-11T13:30:00Z","v":32197,"vw":4.597615},{"c":4.595,"h":4.6,"l":4.565,"n":91,"o":4.59,"t":"2026-09-11T13:45:00Z","v":6080,"vw":4.584128},{"c":4.5,"h":4.58,"l":4.48,"n":331,"o":4.58,"t":"2026-09-11T14:00:00Z","v":45033,"vw":4.532508},{"c":4.45,"h":4.5,"l":4.436,"n":248,"o":4.5,"t":"2026-09-11T14:15:00Z","v":42648,"vw":4.469755},{"c":4.39,"h":4.445,"l":4.39,"n":296,"o":4.44,"t":"2026-09-11T14:30:00Z","v":29897,"vw":4.422733},{"c":4.425,"h":4.425,"l":4.385,"n":280,"o":4.39,"t":"2026-09-11T14:45:00Z","v":24659,"vw":4.404597},{"c":4.36,"h":4.44,"l":4.36,"n":308,"o":4.43,"t":"2026-09-11T15:00:00Z","v":22317,"vw":4.404642},{"c":4.37,"h":4.388,"l":4.35,"n":246,"o":4.36,"t":"2026-09-11T15:15:00Z","v":17547,"vw":4.368091},{"c":4.36,"h":4.38,"l":4.35,"n":274,"o":4.37,"t":"2026-09-11T15:30:00Z","v":27953,"vw":4.368844},{"c":4.36,"h":4.385,"l":4.35,"n":267,"o":4.355,"t":"2026-09-11T15:45:00Z","v":21460,"vw":4.364158},{"c":4.36,"h":4.385,"l":4.36,"n":310,"o":4.3689,"t":"2026-09-11T16:00:00Z","v":26456,"vw":4.370871},{"c":4.35,"h":4.38,"l":4.35,"n":212,"o":4.365,"t":"2026-09-11T16:15:00Z","v":10539,"vw":4.37251},{"c":4.3696,"h":4.37,"l":4.35,"n":321,"o":4.365,"t":"2026-09-11T16:30:00Z","v":22671,"vw":4.362123},{"c":4.38,"h":4.385,"l":4.36,"n":248,"o":4.365,"t":"2026-09-11T16:45:00Z","v":16120,"vw":4.374256},{"c":4.36,"h":4.375,"l":4.35,"n":229,"o":4.375,"t":"2026-09-11T17:00:00Z","v":16668,"vw":4.364848},{"c":4.365,"h":4.37,"l":4.36,"n":129,"o":4.36,"t":"2026-09-11T17:15:00Z","v":4872,"vw":4.364309},{"c":4.365,"h":4.365,"l":4.36,"n":196,"o":4.365,"t":"2026-09-11T17:30:00Z","v":8920,"vw":4.363216},{"c":4.355,"h":4.365,"l":4.35,"n":218,"o":4.36,"t":"2026-09-11T17:45:00Z","v":11753,"vw":4.356961},{"c":4.34,"h":4.36,"l":4.325,"n":310,"o":4.355,"t":"2026-09-11T18:00:00Z","v":21341,"vw":4.347741},{"c":4.345,"h":4.35,"l":4.32,"n":396,"o":4.3301,"t":"2026-09-11T18:15:00Z","v":32930,"vw":4.338453},{"c":4.335,"h":4.35,"l":4.325,"n":334,"o":4.345,"t":"2026-09-11T18:30:00Z","v":17637,"vw":4.340388},{"c":4.29,"h":4.3357,"l":4.29,"n":333,"o":4.335,"t":"2026-09-11T18:45:00Z","v":44166,"vw":4.312239},{"c":4.275,"h":4.2961,"l":4.27,"n":424,"o":4.29,"t":"2026-09-11T19:00:00Z","v":82659,"vw":4.286659},{"c":4.26,"h":4.275,"l":4.25,"n":476,"o":4.27,"t":"2026-09-11T19:15:00Z","v":67438,"vw":4.263487},{"c":4.305,"h":4.305,"l":4.24,"n":720,"o":4.26,"t":"2026-09-11T19:30:00Z","v":77885,"vw":4.263436},{"c":4.255,"h":4.31,"l":4.24,"n":1139,"o":4.305,"t":"2026-09-11T19:45:00Z","v":91471,"vw":4.272458},{"c":4.27,"h":4.27,"l":4.26,"n":12,"o":4.26,"t":"2026-09-11T20:00:00Z","v":53562,"vw":4.269979},{"c":4.2769,"h":4.2769,"l":4.2769,"n":1,"o":4.2769,"t":"2026-09-11T21:00:00Z","v":1000,"vw":4.2769},{"c":4.279,"h":4.28,"l":4.276,"n":17,"o":4.2769,"t":"2026-09-11T21:15:00Z","v":6798,"vw":4.276746},{"c":4.3,"h":4.31,"l":4.3,"n":11,"o":4.3,"t":"2026-09-11T21:30:00Z","v":1671,"vw":4.303873},{"c":4.334,"h":4.334,"l":4.32,"n":2,"o":4.32,"t":"2026-09-11T22:00:00Z","v":7600,"vw":4.327},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-11T22:15:00Z","v":500,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-11T22:45:00Z","v":1317,"vw":4.34},{"c":4.33,"h":4.33,"l":4.31,"n":5,"o":4.31,"t":"2026-09-14T11:00:00Z","v":651,"vw":4.318},{"c":4.34,"h":4.34,"l":4.28,"n":2,"o":4.28,"t":"2026-09-14T12:00:00Z","v":646,"vw":4.302848},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-14T12:30:00Z","v":307,"vw":4.34},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-14T13:00:00Z","v":100,"vw":4.31},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-09-14T13:15:00Z","v":2617,"vw":4.28},{"c":4.31,"h":4.36,"l":4.26,"n":446,"o":4.28,"t":"2026-09-14T13:30:00Z","v":54981,"vw":4.318837},{"c":4.3,"h":4.368,"l":4.3,"n":273,"o":4.32,"t":"2026-09-14T13:45:00Z","v":14829,"vw":4.330235},{"c":4.335,"h":4.338,"l":4.3,"n":182,"o":4.3093,"t":"2026-09-14T14:00:00Z","v":24575,"vw":4.32042},{"c":4.32,"h":4.33,"l":4.31,"n":159,"o":4.33,"t":"2026-09-14T14:15:00Z","v":15433,"vw":4.321449},{"c":4.305,"h":4.34,"l":4.3,"n":226,"o":4.32,"t":"2026-09-14T14:30:00Z","v":39383,"vw":4.314803},{"c":4.315,"h":4.315,"l":4.29,"n":118,"o":4.3086,"t":"2026-09-14T14:45:00Z","v":8918,"vw":4.30261},{"c":4.33,"h":4.345,"l":4.315,"n":203,"o":4.315,"t":"2026-09-14T15:00:00Z","v":11513,"vw":4.336647},{"c":4.3479,"h":4.3479,"l":4.33,"n":76,"o":4.335,"t":"2026-09-14T15:15:00Z","v":3628,"vw":4.335024},{"c":4.415,"h":4.415,"l":4.35,"n":327,"o":4.35,"t":"2026-09-14T15:30:00Z","v":20017,"vw":4.388503},{"c":4.41,"h":4.418,"l":4.39,"n":180,"o":4.41,"t":"2026-09-14T15:45:00Z","v":13662,"vw":4.405125},{"c":4.415,"h":4.415,"l":4.4,"n":163,"o":4.41,"t":"2026-09-14T16:00:00Z","v":10802,"vw":4.405943},{"c":4.41,"h":4.435,"l":4.405,"n":255,"o":4.42,"t":"2026-09-14T16:15:00Z","v":24200,"vw":4.416875},{"c":4.377,"h":4.405,"l":4.37,"n":122,"o":4.405,"t":"2026-09-14T16:30:00Z","v":9253,"vw":4.387375},{"c":4.39,"h":4.4,"l":4.38,"n":132,"o":4.38,"t":"2026-09-14T16:45:00Z","v":5769,"vw":4.392473},{"c":4.385,"h":4.385,"l":4.38,"n":138,"o":4.385,"t":"2026-09-14T17:00:00Z","v":6813,"vw":4.384217},{"c":4.3993,"h":4.405,"l":4.39,"n":180,"o":4.39,"t":"2026-09-14T17:15:00Z","v":9487,"vw":4.400091},{"c":4.395,"h":4.4,"l":4.385,"n":94,"o":4.39,"t":"2026-09-14T17:30:00Z","v":5695,"vw":4.39136},{"c":4.38,"h":4.395,"l":4.37,"n":165,"o":4.395,"t":"2026-09-14T17:45:00Z","v":9323,"vw":4.379618},{"c":4.39,"h":4.39,"l":4.3601,"n":80,"o":4.3601,"t":"2026-09-14T18:00:00Z","v":3792,"vw":4.380709},{"c":4.36,"h":4.39,"l":4.36,"n":113,"o":4.39,"t":"2026-09-14T18:15:00Z","v":8010,"vw":4.382579},{"c":4.365,"h":4.385,"l":4.365,"n":150,"o":4.37,"t":"2026-09-14T18:30:00Z","v":7718,"vw":4.373955},{"c":4.37,"h":4.37,"l":4.36,"n":172,"o":4.365,"t":"2026-09-14T18:45:00Z","v":8150,"vw":4.362289},{"c":4.375,"h":4.375,"l":4.365,"n":219,"o":4.365,"t":"2026-09-14T19:00:00Z","v":9441,"vw":4.371479},{"c":4.375,"h":4.38,"l":4.37,"n":166,"o":4.375,"t":"2026-09-14T19:15:00Z","v":9905,"vw":4.374391},{"c":4.375,"h":4.385,"l":4.36,"n":275,"o":4.38,"t":"2026-09-14T19:30:00Z","v":22133,"vw":4.373304},{"c":4.335,"h":4.375,"l":4.33,"n":706,"o":4.375,"t":"2026-09-14T19:45:00Z","v":50597,"vw":4.348598},{"c":4.41,"h":4.41,"l":4.33,"n":11,"o":4.34,"t":"2026-09-14T20:00:00Z","v":62741,"vw":4.330152},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-15T09:30:00Z","v":201,"vw":4.52},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-15T12:15:00Z","v":900,"vw":4.38},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-15T13:00:00Z","v":100,"vw":4.35},{"c":4.2576,"h":4.375,"l":4.24,"n":295,"o":4.33,"t":"2026-09-15T13:30:00Z","v":30878,"vw":4.270529},{"c":4.34,"h":4.34,"l":4.255,"n":270,"o":4.255,"t":"2026-09-15T13:45:00Z","v":31823,"vw":4.29156},{"c":4.33,"h":4.355,"l":4.31,"n":1033,"o":4.33,"t":"2026-09-15T14:00:00Z","v":64537,"vw":4.329405},{"c":4.33,"h":4.36,"l":4.33,"n":309,"o":4.33,"t":"2026-09-15T14:15:00Z","v":26771,"vw":4.341458},{"c":4.34,"h":4.35,"l":4.31,"n":305,"o":4.33,"t":"2026-09-15T14:30:00Z","v":30747,"vw":4.337},{"c":4.32,"h":4.3486,"l":4.31,"n":545,"o":4.3486,"t":"2026-09-15T14:45:00Z","v":44383,"vw":4.324965},{"c":4.305,"h":4.32,"l":4.29,"n":594,"o":4.3199,"t":"2026-09-15T15:00:00Z","v":38681,"vw":4.304791},{"c":4.305,"h":4.315,"l":4.305,"n":323,"o":4.305,"t":"2026-09-15T15:15:00Z","v":16242,"vw":4.311785},{"c":4.32,"h":4.325,"l":4.31,"n":251,"o":4.31,"t":"2026-09-15T15:30:00Z","v":15456,"vw":4.315728},{"c":4.32,"h":4.335,"l":4.32,"n":183,"o":4.325,"t":"2026-09-15T15:45:00Z","v":11425,"vw":4.326127},{"c":4.33,"h":4.335,"l":4.315,"n":92,"o":4.315,"t":"2026-09-15T16:00:00Z","v":5542,"vw":4.324806},{"c":4.335,"h":4.34,"l":4.32,"n":136,"o":4.34,"t":"2026-09-15T16:15:00Z","v":9041,"vw":4.328486},{"c":4.365,"h":4.37,"l":4.335,"n":166,"o":4.3389,"t":"2026-09-15T16:30:00Z","v":8623,"vw":4.34829},{"c":4.38,"h":4.38,"l":4.365,"n":191,"o":4.37,"t":"2026-09-15T16:45:00Z","v":13791,"vw":4.371781},{"c":4.4095,"h":4.41,"l":4.37,"n":421,"o":4.378,"t":"2026-09-15T17:00:00Z","v":36257,"vw":4.380681},{"c":4.41,"h":4.4205,"l":4.405,"n":237,"o":4.405,"t":"2026-09-15T17:15:00Z","v":16178,"vw":4.41729},{"c":4.4159,"h":4.42,"l":4.41,"n":83,"o":4.41,"t":"2026-09-15T17:30:00Z","v":2957,"vw":4.41452},{"c":4.43,"h":4.43,"l":4.405,"n":224,"o":4.42,"t":"2026-09-15T17:45:00Z","v":28065,"vw":4.415242},{"c":4.44,"h":4.455,"l":4.435,"n":172,"o":4.435,"t":"2026-09-15T18:00:00Z","v":16906,"vw":4.443879},{"c":4.43,"h":4.45,"l":4.425,"n":177,"o":4.44,"t":"2026-09-15T18:15:00Z","v":14779,"vw":4.437373},{"c":4.43,"h":4.44,"l":4.425,"n":232,"o":4.4301,"t":"2026-09-15T18:30:00Z","v":16984,"vw":4.433125},{"c":4.43,"h":4.44,"l":4.425,"n":247,"o":4.435,"t":"2026-09-15T18:45:00Z","v":10457,"vw":4.432808},{"c":4.46,"h":4.46,"l":4.43,"n":452,"o":4.435,"t":"2026-09-15T19:00:00Z","v":48797,"vw":4.447279},{"c":4.465,"h":4.475,"l":4.4501,"n":481,"o":4.46,"t":"2026-09-15T19:15:00Z","v":39926,"vw":4.460165},{"c":4.455,"h":4.47,"l":4.415,"n":897,"o":4.465,"t":"2026-09-15T19:30:00Z","v":89319,"vw":4.444895},{"c":4.455,"h":4.465,"l":4.43,"n":1440,"o":4.455,"t":"2026-09-15T19:45:00Z","v":112849,"vw":4.444254},{"c":4.44,"h":4.44,"l":4.44,"n":11,"o":4.44,"t":"2026-09-15T20:00:00Z","v":49449,"vw":4.44},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-15T22:45:00Z","v":200,"vw":4.47},{"c":4.4421,"h":4.4421,"l":4.4421,"n":1,"o":4.4421,"t":"2026-09-15T23:30:00Z","v":199,"vw":4.4421},{"c":4.43,"h":4.44,"l":4.25,"n":4,"o":4.25,"t":"2026-09-16T08:00:00Z","v":584,"vw":4.370942},{"c":4.496,"h":4.496,"l":4.496,"n":1,"o":4.496,"t":"2026-09-16T11:30:00Z","v":3000,"vw":4.496},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-16T13:00:00Z","v":1223,"vw":4.44},{"c":4.455,"h":4.48,"l":4.4,"n":322,"o":4.45,"t":"2026-09-16T13:30:00Z","v":49084,"vw":4.438596},{"c":4.47,"h":4.5,"l":4.44,"n":455,"o":4.45,"t":"2026-09-16T13:45:00Z","v":38234,"vw":4.465579},{"c":4.455,"h":4.48,"l":4.45,"n":248,"o":4.47,"t":"2026-09-16T14:00:00Z","v":17743,"vw":4.464401},{"c":4.48,"h":4.48,"l":4.455,"n":184,"o":4.46,"t":"2026-09-16T14:15:00Z","v":8856,"vw":4.465079},{"c":4.465,"h":4.48,"l":4.46,"n":270,"o":4.48,"t":"2026-09-16T14:30:00Z","v":31392,"vw":4.477106},{"c":4.465,"h":4.475,"l":4.46,"n":231,"o":4.465,"t":"2026-09-16T14:45:00Z","v":14920,"vw":4.470719},{"c":4.48,"h":4.49,"l":4.47,"n":207,"o":4.47,"t":"2026-09-16T15:00:00Z","v":15073,"vw":4.482624},{"c":4.465,"h":4.48,"l":4.465,"n":115,"o":4.48,"t":"2026-09-16T15:15:00Z","v":7475,"vw":4.474582},{"c":4.48,"h":4.48,"l":4.43,"n":389,"o":4.46,"t":"2026-09-16T15:30:00Z","v":50509,"vw":4.4561},{"c":4.455,"h":4.48,"l":4.455,"n":286,"o":4.475,"t":"2026-09-16T15:45:00Z","v":18487,"vw":4.468646},{"c":4.46,"h":4.47,"l":4.455,"n":164,"o":4.455,"t":"2026-09-16T16:00:00Z","v":7722,"vw":4.462825},{"c":4.465,"h":4.47,"l":4.46,"n":231,"o":4.46,"t":"2026-09-16T16:15:00Z","v":12278,"vw":4.463063},{"c":4.47,"h":4.475,"l":4.465,"n":109,"o":4.465,"t":"2026-09-16T16:30:00Z","v":6721,"vw":4.470752},{"c":4.495,"h":4.5,"l":4.47,"n":286,"o":4.475,"t":"2026-09-16T16:45:00Z","v":19605,"vw":4.483618},{"c":4.475,"h":4.505,"l":4.475,"n":253,"o":4.495,"t":"2026-09-16T17:00:00Z","v":33579,"vw":4.493327},{"c":4.485,"h":4.485,"l":4.475,"n":146,"o":4.475,"t":"2026-09-16T17:15:00Z","v":7098,"vw":4.478529},{"c":4.48,"h":4.49,"l":4.48,"n":85,"o":4.485,"t":"2026-09-16T17:30:00Z","v":4143,"vw":4.484005},{"c":4.475,"h":4.49,"l":4.47,"n":274,"o":4.49,"t":"2026-09-16T17:45:00Z","v":21604,"vw":4.474923},{"c":4.46,"h":4.48,"l":4.455,"n":507,"o":4.475,"t":"2026-09-16T18:00:00Z","v":40919,"vw":4.4665},{"c":4.49,"h":4.49,"l":4.45,"n":263,"o":4.455,"t":"2026-09-16T18:15:00Z","v":14962,"vw":4.471275},{"c":4.48,"h":4.485,"l":4.45,"n":412,"o":4.485,"t":"2026-09-16T18:30:00Z","v":32406,"vw":4.470758},{"c":4.445,"h":4.48,"l":4.445,"n":373,"o":4.47,"t":"2026-09-16T18:45:00Z","v":27922,"vw":4.464629},{"c":4.422,"h":4.455,"l":4.42,"n":354,"o":4.445,"t":"2026-09-16T19:00:00Z","v":44935,"vw":4.4415},{"c":4.43,"h":4.43,"l":4.3984,"n":442,"o":4.42,"t":"2026-09-16T19:15:00Z","v":44299,"vw":4.412771},{"c":4.45,"h":4.46,"l":4.425,"n":730,"o":4.44,"t":"2026-09-16T19:30:00Z","v":78357,"vw":4.440039},{"c":4.455,"h":4.47,"l":4.425,"n":1513,"o":4.455,"t":"2026-09-16T19:45:00Z","v":179011,"vw":4.445416},{"c":4.47,"h":4.47,"l":4.45,"n":10,"o":4.45,"t":"2026-09-16T20:00:00Z","v":56162,"vw":4.450184},{"c":4.46,"h":4.46,"l":4.46,"n":35,"o":4.46,"t":"2026-09-16T23:30:00Z","v":570,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-17T08:30:00Z","v":650,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-17T11:15:00Z","v":150,"vw":4.45},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-17T12:00:00Z","v":150,"vw":4.41},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-09-17T12:15:00Z","v":371,"vw":4.45},{"c":4.475,"h":4.55,"l":4.46,"n":283,"o":4.55,"t":"2026-09-17T13:30:00Z","v":17288,"vw":4.506104},{"c":4.49,"h":4.51,"l":4.48,"n":258,"o":4.48,"t":"2026-09-17T13:45:00Z","v":18898,"vw":4.489529},{"c":4.475,"h":4.505,"l":4.45,"n":210,"o":4.505,"t":"2026-09-17T14:00:00Z","v":16118,"vw":4.472941},{"c":4.48,"h":4.5,"l":4.475,"n":168,"o":4.48,"t":"2026-09-17T14:15:00Z","v":8263,"vw":4.482094},{"c":4.485,"h":4.5,"l":4.47,"n":140,"o":4.485,"t":"2026-09-17T14:30:00Z","v":5876,"vw":4.485393},{"c":4.46,"h":4.5,"l":4.46,"n":334,"o":4.49,"t":"2026-09-17T14:45:00Z","v":19105,"vw":4.485966},{"c":4.43,"h":4.465,"l":4.425,"n":269,"o":4.46,"t":"2026-09-17T15:00:00Z","v":15767,"vw":4.445449},{"c":4.44,"h":4.465,"l":4.405,"n":716,"o":4.435,"t":"2026-09-17T15:15:00Z","v":60811,"vw":4.44147},{"c":4.47,"h":4.48,"l":4.44,"n":222,"o":4.44,"t":"2026-09-17T15:30:00Z","v":12666,"vw":4.458264},{"c":4.445,"h":4.47,"l":4.44,"n":215,"o":4.47,"t":"2026-09-17T15:45:00Z","v":13540,"vw":4.461674},{"c":4.445,"h":4.46,"l":4.44,"n":149,"o":4.45,"t":"2026-09-17T16:00:00Z","v":9151,"vw":4.453307},{"c":4.435,"h":4.45,"l":4.43,"n":180,"o":4.445,"t":"2026-09-17T16:15:00Z","v":8700,"vw":4.444467},{"c":4.435,"h":4.455,"l":4.435,"n":240,"o":4.435,"t":"2026-09-17T16:30:00Z","v":21135,"vw":4.441663},{"c":4.425,"h":4.438,"l":4.41,"n":346,"o":4.435,"t":"2026-09-17T16:45:00Z","v":33068,"vw":4.420487},{"c":4.425,"h":4.4299,"l":4.42,"n":142,"o":4.425,"t":"2026-09-17T17:00:00Z","v":6228,"vw":4.424848},{"c":4.425,"h":4.425,"l":4.42,"n":118,"o":4.425,"t":"2026-09-17T17:15:00Z","v":9346,"vw":4.424939},{"c":4.425,"h":4.44,"l":4.42,"n":440,"o":4.425,"t":"2026-09-17T17:30:00Z","v":31791,"vw":4.428719},{"c":4.435,"h":4.435,"l":4.405,"n":413,"o":4.425,"t":"2026-09-17T17:45:00Z","v":29728,"vw":4.420648},{"c":4.43,"h":4.445,"l":4.43,"n":165,"o":4.435,"t":"2026-09-17T18:00:00Z","v":8942,"vw":4.435409},{"c":4.43,"h":4.435,"l":4.425,"n":125,"o":4.43,"t":"2026-09-17T18:15:00Z","v":6460,"vw":4.429821},{"c":4.44,"h":4.45,"l":4.42,"n":99,"o":4.42,"t":"2026-09-17T18:30:00Z","v":22428,"vw":4.447659},{"c":4.455,"h":4.455,"l":4.44,"n":234,"o":4.445,"t":"2026-09-17T18:45:00Z","v":9154,"vw":4.446425},{"c":4.475,"h":4.48,"l":4.46,"n":186,"o":4.46,"t":"2026-09-17T19:00:00Z","v":10582,"vw":4.468886},{"c":4.475,"h":4.48,"l":4.47,"n":160,"o":4.475,"t":"2026-09-17T19:15:00Z","v":9785,"vw":4.474916},{"c":4.455,"h":4.475,"l":4.45,"n":306,"o":4.475,"t":"2026-09-17T19:30:00Z","v":24069,"vw":4.460936},{"c":4.475,"h":4.48,"l":4.44,"n":1062,"o":4.4501,"t":"2026-09-17T19:45:00Z","v":88435,"vw":4.458293},{"c":4.46,"h":4.475,"l":4.46,"n":8,"o":4.46,"t":"2026-09-17T20:00:00Z","v":46139,"vw":4.460033},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-09-17T22:30:00Z","v":302,"vw":4.41},{"c":4.45,"h":4.5,"l":4.43,"n":232,"o":4.46,"t":"2026-09-18T13:30:00Z","v":62411,"vw":4.461248},{"c":4.46,"h":4.48,"l":4.455,"n":121,"o":4.46,"t":"2026-09-18T13:45:00Z","v":8405,"vw":4.463874},{"c":4.47,"h":4.49,"l":4.46,"n":203,"o":4.47,"t":"2026-09-18T14:00:00Z","v":7188,"vw":4.470648},{"c":4.46,"h":4.485,"l":4.46,"n":261,"o":4.48,"t":"2026-09-18T14:15:00Z","v":28199,"vw":4.471272},{"c":4.465,"h":4.475,"l":4.45,"n":223,"o":4.46,"t":"2026-09-18T14:30:00Z","v":28464,"vw":4.459976},{"c":4.4867,"h":4.49,"l":4.46,"n":170,"o":4.46,"t":"2026-09-18T14:45:00Z","v":11838,"vw":4.471996},{"c":4.47,"h":4.48,"l":4.46,"n":201,"o":4.48,"t":"2026-09-18T15:00:00Z","v":20777,"vw":4.469722},{"c":4.46,"h":4.48,"l":4.46,"n":247,"o":4.47,"t":"2026-09-18T15:15:00Z","v":20274,"vw":4.468085},{"c":4.46,"h":4.47,"l":4.455,"n":178,"o":4.455,"t":"2026-09-18T15:30:00Z","v":24095,"vw":4.459503},{"c":4.45,"h":4.46,"l":4.44,"n":224,"o":4.46,"t":"2026-09-18T15:45:00Z","v":10418,"vw":4.446189},{"c":4.44,"h":4.445,"l":4.435,"n":255,"o":4.445,"t":"2026-09-18T16:00:00Z","v":28063,"vw":4.439455},{"c":4.44,"h":4.45,"l":4.44,"n":99,"o":4.44,"t":"2026-09-18T16:15:00Z","v":8009,"vw":4.440294},{"c":4.445,"h":4.45,"l":4.445,"n":34,"o":4.445,"t":"2026-09-18T16:30:00Z","v":1217,"vw":4.44728},{"c":4.4401,"h":4.45,"l":4.44,"n":93,"o":4.445,"t":"2026-09-18T16:45:00Z","v":24023,"vw":4.441554},{"c":4.45,"h":4.45,"l":4.435,"n":103,"o":4.4475,"t":"2026-09-18T17:00:00Z","v":8455,"vw":4.441194},{"c":4.445,"h":4.45,"l":4.4425,"n":54,"o":4.45,"t":"2026-09-18T17:15:00Z","v":3975,"vw":4.444597},{"c":4.455,"h":4.455,"l":4.445,"n":81,"o":4.45,"t":"2026-09-18T17:30:00Z","v":4437,"vw":4.45085},{"c":4.43,"h":4.455,"l":4.415,"n":333,"o":4.45,"t":"2026-09-18T17:45:00Z","v":25292,"vw":4.437576},{"c":4.435,"h":4.44,"l":4.425,"n":180,"o":4.425,"t":"2026-09-18T18:00:00Z","v":13706,"vw":4.430336},{"c":4.45,"h":4.45,"l":4.44,"n":91,"o":4.44,"t":"2026-09-18T18:15:00Z","v":5393,"vw":4.444477},{"c":4.4425,"h":4.455,"l":4.4425,"n":62,"o":4.455,"t":"2026-09-18T18:30:00Z","v":1951,"vw":4.445373},{"c":4.455,"h":4.455,"l":4.44,"n":138,"o":4.44,"t":"2026-09-18T18:45:00Z","v":26350,"vw":4.441624},{"c":4.47,"h":4.47,"l":4.455,"n":78,"o":4.455,"t":"2026-09-18T19:00:00Z","v":5123,"vw":4.463993},{"c":4.465,"h":4.4699,"l":4.455,"n":166,"o":4.465,"t":"2026-09-18T19:15:00Z","v":15151,"vw":4.461361},{"c":4.445,"h":4.46,"l":4.415,"n":356,"o":4.46,"t":"2026-09-18T19:30:00Z","v":30731,"vw":4.440551},{"c":4.51,"h":4.52,"l":4.45,"n":1115,"o":4.45,"t":"2026-09-18T19:45:00Z","v":110881,"vw":4.488963},{"c":4.48,"h":4.48,"l":4.48,"n":15,"o":4.48,"t":"2026-09-18T20:00:00Z","v":379298,"vw":4.48},{"c":4.4,"h":4.41,"l":4.4,"n":27,"o":4.41,"t":"2026-09-18T20:30:00Z","v":1006,"vw":4.406667},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-21T12:15:00Z","v":150,"vw":4.53},{"c":4.535,"h":4.57,"l":4.52,"n":209,"o":4.55,"t":"2026-09-21T13:30:00Z","v":33431,"vw":4.539619},{"c":4.54,"h":4.56,"l":4.51,"n":142,"o":4.535,"t":"2026-09-21T13:45:00Z","v":18105,"vw":4.538611},{"c":4.53,"h":4.55,"l":4.505,"n":305,"o":4.53,"t":"2026-09-21T14:00:00Z","v":40168,"vw":4.5261},{"c":4.52,"h":4.55,"l":4.515,"n":196,"o":4.53,"t":"2026-09-21T14:15:00Z","v":12853,"vw":4.536183},{"c":4.5,"h":4.52,"l":4.485,"n":215,"o":4.52,"t":"2026-09-21T14:30:00Z","v":25719,"vw":4.496472},{"c":4.49,"h":4.51,"l":4.49,"n":117,"o":4.5,"t":"2026-09-21T14:45:00Z","v":23047,"vw":4.501127},{"c":4.52,"h":4.52,"l":4.485,"n":272,"o":4.49,"t":"2026-09-21T15:00:00Z","v":51072,"vw":4.503819},{"c":4.51,"h":4.53,"l":4.51,"n":147,"o":4.525,"t":"2026-09-21T15:15:00Z","v":8247,"vw":4.517085},{"c":4.5109,"h":4.515,"l":4.505,"n":88,"o":4.505,"t":"2026-09-21T15:30:00Z","v":2888,"vw":4.507484},{"c":4.5035,"h":4.52,"l":4.5035,"n":94,"o":4.51,"t":"2026-09-21T15:45:00Z","v":6883,"vw":4.512938},{"c":4.455,"h":4.505,"l":4.455,"n":133,"o":4.505,"t":"2026-09-21T16:00:00Z","v":17010,"vw":4.481218},{"c":4.425,"h":4.45,"l":4.425,"n":91,"o":4.45,"t":"2026-09-21T16:15:00Z","v":5652,"vw":4.436128},{"c":4.41,"h":4.4333,"l":4.41,"n":140,"o":4.43,"t":"2026-09-21T16:30:00Z","v":18533,"vw":4.425056},{"c":4.385,"h":4.415,"l":4.38,"n":191,"o":4.405,"t":"2026-09-21T16:45:00Z","v":57926,"vw":4.399036},{"c":4.39,"h":4.4,"l":4.385,"n":135,"o":4.39,"t":"2026-09-21T17:00:00Z","v":12049,"vw":4.392568},{"c":4.395,"h":4.41,"l":4.39,"n":158,"o":4.39,"t":"2026-09-21T17:15:00Z","v":15339,"vw":4.393629},{"c":4.43,"h":4.43,"l":4.395,"n":159,"o":4.395,"t":"2026-09-21T17:30:00Z","v":17099,"vw":4.406867},{"c":4.435,"h":4.44,"l":4.43,"n":83,"o":4.44,"t":"2026-09-21T17:45:00Z","v":6851,"vw":4.431984},{"c":4.46,"h":4.46,"l":4.4348,"n":88,"o":4.435,"t":"2026-09-21T18:00:00Z","v":3480,"vw":4.444815},{"c":4.435,"h":4.455,"l":4.4301,"n":143,"o":4.455,"t":"2026-09-21T18:15:00Z","v":6997,"vw":4.445163},{"c":4.445,"h":4.445,"l":4.425,"n":99,"o":4.435,"t":"2026-09-21T18:30:00Z","v":4445,"vw":4.434538},{"c":4.45,"h":4.46,"l":4.445,"n":154,"o":4.45,"t":"2026-09-21T18:45:00Z","v":15019,"vw":4.455507},{"c":4.455,"h":4.455,"l":4.445,"n":100,"o":4.45,"t":"2026-09-21T19:00:00Z","v":3312,"vw":4.450496},{"c":4.46,"h":4.47,"l":4.455,"n":134,"o":4.46,"t":"2026-09-21T19:15:00Z","v":7407,"vw":4.460322},{"c":4.44,"h":4.455,"l":4.43,"n":228,"o":4.455,"t":"2026-09-21T19:30:00Z","v":17504,"vw":4.441449},{"c":4.46,"h":4.46,"l":4.435,"n":752,"o":4.445,"t":"2026-09-21T19:45:00Z","v":56227,"vw":4.445199},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-09-21T20:00:00Z","v":42026,"vw":4.44},{"c":4.4713,"h":4.4713,"l":4.4713,"n":1,"o":4.4713,"t":"2026-09-21T20:45:00Z","v":250,"vw":4.4713},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-21T21:00:00Z","v":1000,"vw":4.39},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-09-22T13:15:00Z","v":6500,"vw":4.48},{"c":4.515,"h":4.5247,"l":4.45,"n":101,"o":4.5,"t":"2026-09-22T13:30:00Z","v":11936,"vw":4.503023},{"c":4.55,"h":4.57,"l":4.515,"n":124,"o":4.515,"t":"2026-09-22T13:45:00Z","v":22258,"vw":4.54576},{"c":4.62,"h":4.62,"l":4.555,"n":168,"o":4.555,"t":"2026-09-22T14:00:00Z","v":23037,"vw":4.583105},{"c":4.555,"h":4.61,"l":4.555,"n":203,"o":4.61,"t":"2026-09-22T14:15:00Z","v":11687,"vw":4.580116},{"c":4.575,"h":4.59,"l":4.555,"n":127,"o":4.555,"t":"2026-09-22T14:30:00Z","v":15124,"vw":4.566747},{"c":4.625,"h":4.655,"l":4.57,"n":321,"o":4.57,"t":"2026-09-22T14:45:00Z","v":23381,"vw":4.622277},{"c":4.655,"h":4.655,"l":4.61,"n":239,"o":4.625,"t":"2026-09-22T15:00:00Z","v":13364,"vw":4.63126},{"c":4.6323,"h":4.665,"l":4.62,"n":768,"o":4.65,"t":"2026-09-22T15:15:00Z","v":68621,"vw":4.64153},{"c":4.625,"h":4.63,"l":4.6,"n":180,"o":4.63,"t":"2026-09-22T15:30:00Z","v":10446,"vw":4.615057},{"c":4.6152,"h":4.625,"l":4.61,"n":125,"o":4.62,"t":"2026-09-22T15:45:00Z","v":5382,"vw":4.617378},{"c":4.55,"h":4.6186,"l":4.54,"n":248,"o":4.6186,"t":"2026-09-22T16:00:00Z","v":11246,"vw":4.571975},{"c":4.575,"h":4.575,"l":4.545,"n":139,"o":4.55,"t":"2026-09-22T16:15:00Z","v":11778,"vw":4.558761},{"c":4.6,"h":4.61,"l":4.57,"n":164,"o":4.575,"t":"2026-09-22T16:30:00Z","v":15657,"vw":4.58287},{"c":4.6,"h":4.6,"l":4.58,"n":195,"o":4.58,"t":"2026-09-22T16:45:00Z","v":10271,"vw":4.593648},{"c":4.62,"h":4.62,"l":4.605,"n":135,"o":4.61,"t":"2026-09-22T17:00:00Z","v":6861,"vw":4.611681},{"c":4.59,"h":4.615,"l":4.58,"n":204,"o":4.615,"t":"2026-09-22T17:15:00Z","v":18526,"vw":4.588017},{"c":4.605,"h":4.6093,"l":4.58,"n":204,"o":4.585,"t":"2026-09-22T17:30:00Z","v":12760,"vw":4.593981},{"c":4.62,"h":4.62,"l":4.6,"n":261,"o":4.605,"t":"2026-09-22T17:45:00Z","v":15123,"vw":4.615855},{"c":4.61,"h":4.625,"l":4.61,"n":131,"o":4.615,"t":"2026-09-22T18:00:00Z","v":5535,"vw":4.619792},{"c":4.615,"h":4.62,"l":4.61,"n":138,"o":4.61,"t":"2026-09-22T18:15:00Z","v":6036,"vw":4.61761},{"c":4.615,"h":4.615,"l":4.605,"n":105,"o":4.61,"t":"2026-09-22T18:30:00Z","v":8904,"vw":4.610484},{"c":4.61,"h":4.62,"l":4.605,"n":157,"o":4.61,"t":"2026-09-22T18:45:00Z","v":5892,"vw":4.612234},{"c":4.625,"h":4.64,"l":4.605,"n":245,"o":4.61,"t":"2026-09-22T19:00:00Z","v":21680,"vw":4.623351},{"c":4.62,"h":4.625,"l":4.61,"n":218,"o":4.62,"t":"2026-09-22T19:15:00Z","v":20903,"vw":4.618906},{"c":4.625,"h":4.63,"l":4.61,"n":301,"o":4.62,"t":"2026-09-22T19:30:00Z","v":18871,"vw":4.621523},{"c":4.61,"h":4.66,"l":4.61,"n":1049,"o":4.625,"t":"2026-09-22T19:45:00Z","v":119847,"vw":4.627676},{"c":4.67,"h":4.67,"l":4.61,"n":16,"o":4.61,"t":"2026-09-22T20:00:00Z","v":52783,"vw":4.610142},{"c":4.625,"h":4.625,"l":4.625,"n":2,"o":4.625,"t":"2026-09-23T12:15:00Z","v":262,"vw":4.625},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-23T13:00:00Z","v":175,"vw":4.68},{"c":4.52,"h":4.65,"l":4.52,"n":195,"o":4.62,"t":"2026-09-23T13:30:00Z","v":25969,"vw":4.587856},{"c":4.54,"h":4.556,"l":4.51,"n":149,"o":4.52,"t":"2026-09-23T13:45:00Z","v":30507,"vw":4.528158},{"c":4.54,"h":4.555,"l":4.53,"n":174,"o":4.555,"t":"2026-09-23T14:00:00Z","v":12019,"vw":4.539553},{"c":4.525,"h":4.555,"l":4.51,"n":165,"o":4.555,"t":"2026-09-23T14:15:00Z","v":9955,"vw":4.530061},{"c":4.48,"h":4.535,"l":4.475,"n":283,"o":4.53,"t":"2026-09-23T14:30:00Z","v":25908,"vw":4.502967},{"c":4.485,"h":4.485,"l":4.445,"n":299,"o":4.48,"t":"2026-09-23T14:45:00Z","v":71416,"vw":4.454671},{"c":4.48,"h":4.485,"l":4.47,"n":79,"o":4.4816,"t":"2026-09-23T15:00:00Z","v":6348,"vw":4.475489},{"c":4.47,"h":4.495,"l":4.47,"n":80,"o":4.475,"t":"2026-09-23T15:15:00Z","v":4123,"vw":4.481428},{"c":4.46,"h":4.4796,"l":4.455,"n":112,"o":4.47,"t":"2026-09-23T15:30:00Z","v":6639,"vw":4.471124},{"c":4.445,"h":4.46,"l":4.43,"n":186,"o":4.46,"t":"2026-09-23T15:45:00Z","v":19113,"vw":4.437194},{"c":4.44,"h":4.45,"l":4.435,"n":133,"o":4.44,"t":"2026-09-23T16:00:00Z","v":6311,"vw":4.441878},{"c":4.415,"h":4.44,"l":4.4101,"n":171,"o":4.44,"t":"2026-09-23T16:15:00Z","v":23056,"vw":4.432122},{"c":4.4,"h":4.4299,"l":4.4,"n":128,"o":4.415,"t":"2026-09-23T16:30:00Z","v":8250,"vw":4.418024},{"c":4.39,"h":4.41,"l":4.3814,"n":152,"o":4.41,"t":"2026-09-23T16:45:00Z","v":15044,"vw":4.398077},{"c":4.36,"h":4.385,"l":4.355,"n":200,"o":4.385,"t":"2026-09-23T17:00:00Z","v":30937,"vw":4.373434},{"c":4.38,"h":4.38,"l":4.365,"n":171,"o":4.365,"t":"2026-09-23T17:15:00Z","v":22805,"vw":4.374949},{"c":4.39,"h":4.39,"l":4.375,"n":141,"o":4.38,"t":"2026-09-23T17:30:00Z","v":8144,"vw":4.383749},{"c":4.39,"h":4.39,"l":4.38,"n":143,"o":4.39,"t":"2026-09-23T17:45:00Z","v":8463,"vw":4.384773},{"c":4.355,"h":4.3891,"l":4.355,"n":173,"o":4.38,"t":"2026-09-23T18:00:00Z","v":23157,"vw":4.372752},{"c":4.375,"h":4.375,"l":4.36,"n":109,"o":4.36,"t":"2026-09-23T18:15:00Z","v":4662,"vw":4.364809},{"c":4.385,"h":4.39,"l":4.37,"n":97,"o":4.375,"t":"2026-09-23T18:30:00Z","v":7163,"vw":4.379599},{"c":4.39,"h":4.395,"l":4.37,"n":190,"o":4.385,"t":"2026-09-23T18:45:00Z","v":10364,"vw":4.379591},{"c":4.415,"h":4.415,"l":4.38,"n":176,"o":4.38,"t":"2026-09-23T19:00:00Z","v":13125,"vw":4.398397},{"c":4.4,"h":4.415,"l":4.4,"n":190,"o":4.415,"t":"2026-09-23T19:15:00Z","v":16968,"vw":4.40964},{"c":4.385,"h":4.41,"l":4.385,"n":277,"o":4.4,"t":"2026-09-23T19:30:00Z","v":22350,"vw":4.397795},{"c":4.385,"h":4.41,"l":4.38,"n":695,"o":4.385,"t":"2026-09-23T19:45:00Z","v":62014,"vw":4.394426},{"c":4.41,"h":4.41,"l":4.38,"n":14,"o":4.38,"t":"2026-09-23T20:00:00Z","v":43409,"vw":4.380072},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-23T22:15:00Z","v":1000,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-23T23:15:00Z","v":100,"vw":4.38},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-09-24T08:30:00Z","v":430,"vw":4.31},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-24T08:45:00Z","v":600,"vw":4.35},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-24T11:00:00Z","v":100,"vw":4.39},{"c":4.4,"h":4.4,"l":4.38,"n":5,"o":4.38,"t":"2026-09-24T11:30:00Z","v":4565,"vw":4.399558},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-24T13:00:00Z","v":1059,"vw":4.4},{"c":4.33,"h":4.3799,"l":4.3,"n":179,"o":4.36,"t":"2026-09-24T13:30:00Z","v":48429,"vw":4.349029},{"c":4.32,"h":4.3592,"l":4.31,"n":82,"o":4.335,"t":"2026-09-24T13:45:00Z","v":10284,"vw":4.322213},{"c":4.3,"h":4.315,"l":4.29,"n":211,"o":4.31,"t":"2026-09-24T14:00:00Z","v":26289,"vw":4.300473},{"c":4.32,"h":4.3299,"l":4.28,"n":149,"o":4.3,"t":"2026-09-24T14:15:00Z","v":20395,"vw":4.298621},{"c":4.275,"h":4.33,"l":4.27,"n":304,"o":4.32,"t":"2026-09-24T14:30:00Z","v":28981,"vw":4.299472},{"c":4.245,"h":4.285,"l":4.24,"n":217,"o":4.28,"t":"2026-09-24T14:45:00Z","v":35728,"vw":4.254322},{"c":4.245,"h":4.2491,"l":4.235,"n":132,"o":4.2485,"t":"2026-09-24T15:00:00Z","v":12995,"vw":4.24006},{"c":4.24,"h":4.255,"l":4.24,"n":113,"o":4.245,"t":"2026-09-24T15:15:00Z","v":20963,"vw":4.245433},{"c":4.235,"h":4.25,"l":4.235,"n":216,"o":4.245,"t":"2026-09-24T15:30:00Z","v":19469,"vw":4.242816},{"c":4.22,"h":4.235,"l":4.22,"n":162,"o":4.235,"t":"2026-09-24T15:45:00Z","v":10855,"vw":4.228047},{"c":4.235,"h":4.2399,"l":4.2,"n":132,"o":4.22,"t":"2026-09-24T16:00:00Z","v":18112,"vw":4.216114},{"c":4.26,"h":4.285,"l":4.235,"n":271,"o":4.235,"t":"2026-09-24T16:15:00Z","v":40080,"vw":4.265695},{"c":4.2701,"h":4.28,"l":4.24,"n":161,"o":4.26,"t":"2026-09-24T16:30:00Z","v":13348,"vw":4.267401},{"c":4.265,"h":4.2786,"l":4.26,"n":108,"o":4.27,"t":"2026-09-24T16:45:00Z","v":14578,"vw":4.265977},{"c":4.275,"h":4.28,"l":4.265,"n":162,"o":4.265,"t":"2026-09-24T17:00:00Z","v":13559,"vw":4.273061},{"c":4.2713,"h":4.2767,"l":4.26,"n":88,"o":4.27,"t":"2026-09-24T17:15:00Z","v":5311,"vw":4.270568},{"c":4.28,"h":4.28,"l":4.265,"n":95,"o":4.275,"t":"2026-09-24T17:30:00Z","v":5329,"vw":4.270706},{"c":4.2814,"h":4.29,"l":4.26,"n":134,"o":4.26,"t":"2026-09-24T17:45:00Z","v":15530,"vw":4.279018},{"c":4.285,"h":4.29,"l":4.275,"n":109,"o":4.29,"t":"2026-09-24T18:00:00Z","v":9419,"vw":4.283783},{"c":4.3101,"h":4.315,"l":4.285,"n":130,"o":4.285,"t":"2026-09-24T18:15:00Z","v":12952,"vw":4.298576},{"c":4.35,"h":4.365,"l":4.315,"n":239,"o":4.315,"t":"2026-09-24T18:30:00Z","v":17182,"vw":4.339872},{"c":4.365,"h":4.365,"l":4.3401,"n":154,"o":4.3401,"t":"2026-09-24T18:45:00Z","v":13511,"vw":4.351678},{"c":4.331,"h":4.37,"l":4.331,"n":169,"o":4.36,"t":"2026-09-24T19:00:00Z","v":16120,"vw":4.354978},{"c":4.325,"h":4.33,"l":4.315,"n":146,"o":4.33,"t":"2026-09-24T19:15:00Z","v":8236,"vw":4.32239},{"c":4.305,"h":4.325,"l":4.3,"n":254,"o":4.325,"t":"2026-09-24T19:30:00Z","v":13243,"vw":4.314325},{"c":4.36,"h":4.36,"l":4.29,"n":853,"o":4.3,"t":"2026-09-24T19:45:00Z","v":79998,"vw":4.317142},{"c":4.34,"h":4.34,"l":4.34,"n":7,"o":4.34,"t":"2026-09-24T20:00:00Z","v":41108,"vw":4.34},{"c":4.3,"h":4.305,"l":4.3,"n":3,"o":4.305,"t":"2026-09-24T22:45:00Z","v":470,"vw":4.303261},{"c":4.3988,"h":4.3988,"l":4.3988,"n":1,"o":4.3988,"t":"2026-09-25T11:15:00Z","v":190,"vw":4.3988},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-09-25T11:30:00Z","v":200,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-25T12:30:00Z","v":100,"vw":4.39},{"c":4.36,"h":4.36,"l":4.36,"n":9,"o":4.36,"t":"2026-09-25T13:15:00Z","v":319,"vw":4.36},{"c":4.299,"h":4.4,"l":4.299,"n":361,"o":4.36,"t":"2026-09-25T13:30:00Z","v":45161,"vw":4.330059},{"c":4.32,"h":4.37,"l":4.28,"n":305,"o":4.29,"t":"2026-09-25T13:45:00Z","v":45195,"vw":4.306176},{"c":4.32,"h":4.3395,"l":4.31,"n":77,"o":4.32,"t":"2026-09-25T14:00:00Z","v":4233,"vw":4.321569},{"c":4.3,"h":4.335,"l":4.29,"n":169,"o":4.32,"t":"2026-09-25T14:15:00Z","v":12948,"vw":4.315954},{"c":4.315,"h":4.32,"l":4.3,"n":140,"o":4.3087,"t":"2026-09-25T14:30:00Z","v":8889,"vw":4.315292},{"c":4.305,"h":4.3114,"l":4.3,"n":168,"o":4.3114,"t":"2026-09-25T14:45:00Z","v":9836,"vw":4.308218},{"c":4.3,"h":4.315,"l":4.3,"n":109,"o":4.305,"t":"2026-09-25T15:00:00Z","v":5879,"vw":4.308623},{"c":4.3,"h":4.31,"l":4.295,"n":112,"o":4.3002,"t":"2026-09-25T15:15:00Z","v":8914,"vw":4.300414},{"c":4.3,"h":4.31,"l":4.295,"n":138,"o":4.31,"t":"2026-09-25T15:30:00Z","v":7152,"vw":4.302043},{"c":4.305,"h":4.305,"l":4.28,"n":174,"o":4.29,"t":"2026-09-25T15:45:00Z","v":9532,"vw":4.288615},{"c":4.31,"h":4.33,"l":4.305,"n":203,"o":4.305,"t":"2026-09-25T16:00:00Z","v":10526,"vw":4.320333},{"c":4.305,"h":4.32,"l":4.3,"n":126,"o":4.315,"t":"2026-09-25T16:15:00Z","v":6732,"vw":4.314865},{"c":4.3091,"h":4.31,"l":4.3,"n":42,"o":4.31,"t":"2026-09-25T16:30:00Z","v":1803,"vw":4.305171},{"c":4.305,"h":4.3099,"l":4.305,"n":31,"o":4.305,"t":"2026-09-25T16:45:00Z","v":1278,"vw":4.305521},{"c":4.295,"h":4.3,"l":4.295,"n":44,"o":4.3,"t":"2026-09-25T17:00:00Z","v":1936,"vw":4.297859},{"c":4.285,"h":4.29,"l":4.27,"n":214,"o":4.29,"t":"2026-09-25T17:15:00Z","v":30400,"vw":4.276526},{"c":4.255,"h":4.295,"l":4.255,"n":245,"o":4.2886,"t":"2026-09-25T17:30:00Z","v":23199,"vw":4.271382},{"c":4.2699,"h":4.271,"l":4.255,"n":132,"o":4.26,"t":"2026-09-25T17:45:00Z","v":15834,"vw":4.267698},{"c":4.265,"h":4.27,"l":4.26,"n":69,"o":4.2614,"t":"2026-09-25T18:00:00Z","v":3317,"vw":4.266436},{"c":4.265,"h":4.27,"l":4.26,"n":78,"o":4.265,"t":"2026-09-25T18:15:00Z","v":5600,"vw":4.265343},{"c":4.275,"h":4.28,"l":4.265,"n":100,"o":4.265,"t":"2026-09-25T18:30:00Z","v":6308,"vw":4.270563},{"c":4.275,"h":4.28,"l":4.27,"n":52,"o":4.27,"t":"2026-09-25T18:45:00Z","v":11204,"vw":4.273222},{"c":4.27,"h":4.285,"l":4.27,"n":99,"o":4.28,"t":"2026-09-25T19:00:00Z","v":6221,"vw":4.279217},{"c":4.28,"h":4.2888,"l":4.27,"n":139,"o":4.275,"t":"2026-09-25T19:15:00Z","v":19614,"vw":4.281636},{"c":4.295,"h":4.295,"l":4.28,"n":112,"o":4.285,"t":"2026-09-25T19:30:00Z","v":6553,"vw":4.288247},{"c":4.27,"h":4.3,"l":4.265,"n":859,"o":4.2901,"t":"2026-09-25T19:45:00Z","v":156877,"vw":4.279021},{"c":4.27,"h":4.27,"l":4.27,"n":10,"o":4.27,"t":"2026-09-25T20:00:00Z","v":25275,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-25T22:00:00Z","v":297,"vw":4.26},{"c":4.27,"h":4.38,"l":4.27,"n":3,"o":4.38,"t":"2026-09-28T08:15:00Z","v":2050,"vw":4.325},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-28T08:45:00Z","v":114,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-28T11:30:00Z","v":2000,"vw":4.36},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-09-28T12:15:00Z","v":1473,"vw":4.27},{"c":4.3491,"h":4.3491,"l":4.3491,"n":2,"o":4.3491,"t":"2026-09-28T13:15:00Z","v":300,"vw":4.3491},{"c":4.185,"h":4.25,"l":4.17,"n":250,"o":4.25,"t":"2026-09-28T13:30:00Z","v":89503,"vw":4.221514},{"c":4.135,"h":4.18,"l":4.13,"n":167,"o":4.18,"t":"2026-09-28T13:45:00Z","v":48344,"vw":4.153031},{"c":4.16,"h":4.16,"l":4.125,"n":301,"o":4.13,"t":"2026-09-28T14:00:00Z","v":15536,"vw":4.137231},{"c":4.195,"h":4.2,"l":4.16,"n":176,"o":4.16,"t":"2026-09-28T14:15:00Z","v":10435,"vw":4.179669},{"c":4.175,"h":4.19,"l":4.165,"n":146,"o":4.19,"t":"2026-09-28T14:30:00Z","v":17987,"vw":4.171716},{"c":4.175,"h":4.18,"l":4.165,"n":157,"o":4.175,"t":"2026-09-28T14:45:00Z","v":7951,"vw":4.170711},{"c":4.165,"h":4.175,"l":4.155,"n":123,"o":4.17,"t":"2026-09-28T15:00:00Z","v":7747,"vw":4.16758},{"c":4.16,"h":4.165,"l":4.16,"n":61,"o":4.165,"t":"2026-09-28T15:15:00Z","v":2853,"vw":4.163187},{"c":4.17,"h":4.19,"l":4.165,"n":345,"o":4.165,"t":"2026-09-28T15:30:00Z","v":53738,"vw":4.178017},{"c":4.1898,"h":4.195,"l":4.17,"n":153,"o":4.1799,"t":"2026-09-28T15:45:00Z","v":9537,"vw":4.182449},{"c":4.165,"h":4.185,"l":4.165,"n":89,"o":4.1813,"t":"2026-09-28T16:00:00Z","v":3389,"vw":4.176724},{"c":4.195,"h":4.2,"l":4.17,"n":205,"o":4.17,"t":"2026-09-28T16:15:00Z","v":13896,"vw":4.188252},{"c":4.21,"h":4.215,"l":4.2,"n":158,"o":4.2,"t":"2026-09-28T16:30:00Z","v":8267,"vw":4.208933},{"c":4.205,"h":4.2086,"l":4.195,"n":92,"o":4.205,"t":"2026-09-28T16:45:00Z","v":6707,"vw":4.202713},{"c":4.22,"h":4.23,"l":4.19,"n":307,"o":4.201,"t":"2026-09-28T17:00:00Z","v":32808,"vw":4.211926},{"c":4.1909,"h":4.22,"l":4.1909,"n":118,"o":4.215,"t":"2026-09-28T17:15:00Z","v":8107,"vw":4.201122},{"c":4.185,"h":4.195,"l":4.18,"n":102,"o":4.195,"t":"2026-09-28T17:30:00Z","v":4009,"vw":4.191521},{"c":4.185,"h":4.185,"l":4.18,"n":39,"o":4.185,"t":"2026-09-28T17:45:00Z","v":1109,"vw":4.182143},{"c":4.19,"h":4.19,"l":4.18,"n":123,"o":4.18,"t":"2026-09-28T18:00:00Z","v":4588,"vw":4.187365},{"c":4.19,"h":4.2,"l":4.19,"n":120,"o":4.195,"t":"2026-09-28T18:15:00Z","v":5192,"vw":4.195274},{"c":4.2,"h":4.2,"l":4.18,"n":140,"o":4.185,"t":"2026-09-28T18:30:00Z","v":7172,"vw":4.192865},{"c":4.1909,"h":4.205,"l":4.1908,"n":154,"o":4.195,"t":"2026-09-28T18:45:00Z","v":14954,"vw":4.199294},{"c":4.185,"h":4.195,"l":4.18,"n":92,"o":4.195,"t":"2026-09-28T19:00:00Z","v":4253,"vw":4.187618},{"c":4.185,"h":4.185,"l":4.17,"n":235,"o":4.185,"t":"2026-09-28T19:15:00Z","v":16095,"vw":4.178477},{"c":4.1839,"h":4.195,"l":4.175,"n":417,"o":4.18,"t":"2026-09-28T19:30:00Z","v":43517,"vw":4.183797},{"c":4.165,"h":4.17,"l":4.15,"n":833,"o":4.17,"t":"2026-09-28T19:45:00Z","v":79685,"vw":4.161551},{"c":4.16,"h":4.16,"l":4.16,"n":10,"o":4.16,"t":"2026-09-28T20:00:00Z","v":50011,"vw":4.16},{"c":4.1456,"h":4.1456,"l":4.1456,"n":1,"o":4.1456,"t":"2026-09-28T20:30:00Z","v":140,"vw":4.1456},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-28T21:15:00Z","v":215,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-28T22:45:00Z","v":700,"vw":4.16},{"c":4.1604,"h":4.1604,"l":4.1604,"n":1,"o":4.1604,"t":"2026-09-29T08:00:00Z","v":2594,"vw":4.1604},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-09-29T10:30:00Z","v":135,"vw":4.16},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-29T12:30:00Z","v":300,"vw":4.23},{"c":4.19,"h":4.24,"l":4.1602,"n":5,"o":4.1602,"t":"2026-09-29T13:15:00Z","v":1349,"vw":4.169385},{"c":4.115,"h":4.16,"l":4.11,"n":382,"o":4.16,"t":"2026-09-29T13:30:00Z","v":37904,"vw":4.12548},{"c":4.14,"h":4.15,"l":4.11,"n":111,"o":4.11,"t":"2026-09-29T13:45:00Z","v":6693,"vw":4.124241},{"c":4.14,"h":4.14,"l":4.1109,"n":137,"o":4.13,"t":"2026-09-29T14:00:00Z","v":11394,"vw":4.129188},{"c":4.15,"h":4.16,"l":4.12,"n":152,"o":4.1302,"t":"2026-09-29T14:15:00Z","v":13324,"vw":4.139615},{"c":4.14,"h":4.15,"l":4.1301,"n":110,"o":4.15,"t":"2026-09-29T14:30:00Z","v":13378,"vw":4.136199},{"c":4.1314,"h":4.14,"l":4.13,"n":132,"o":4.14,"t":"2026-09-29T14:45:00Z","v":6462,"vw":4.131234},{"c":4.095,"h":4.13,"l":4.0901,"n":153,"o":4.13,"t":"2026-09-29T15:00:00Z","v":16452,"vw":4.106085},{"c":4.08,"h":4.095,"l":4.065,"n":188,"o":4.095,"t":"2026-09-29T15:15:00Z","v":20384,"vw":4.085273},{"c":4.08,"h":4.085,"l":4.0714,"n":205,"o":4.075,"t":"2026-09-29T15:30:00Z","v":24559,"vw":4.07606},{"c":4.075,"h":4.09,"l":4.068,"n":207,"o":4.0899,"t":"2026-09-29T15:45:00Z","v":66150,"vw":4.081473},{"c":4.07,"h":4.0791,"l":4.065,"n":150,"o":4.075,"t":"2026-09-29T16:00:00Z","v":7810,"vw":4.071112},{"c":4.075,"h":4.085,"l":4.075,"n":70,"o":4.0799,"t":"2026-09-29T16:15:00Z","v":8270,"vw":4.078417},{"c":4.075,"h":4.08,"l":4.07,"n":32,"o":4.07,"t":"2026-09-29T16:30:00Z","v":1968,"vw":4.074584},{"c":4.075,"h":4.0801,"l":4.07,"n":107,"o":4.075,"t":"2026-09-29T16:45:00Z","v":8084,"vw":4.077299},{"c":4.075,"h":4.09,"l":4.07,"n":125,"o":4.075,"t":"2026-09-29T17:00:00Z","v":24901,"vw":4.084939},{"c":4.08,"h":4.08,"l":4.065,"n":140,"o":4.075,"t":"2026-09-29T17:15:00Z","v":6949,"vw":4.071138},{"c":4.075,"h":4.085,"l":4.075,"n":54,"o":4.08,"t":"2026-09-29T17:30:00Z","v":2300,"vw":4.079798},{"c":4.075,"h":4.08,"l":4.0709,"n":102,"o":4.075,"t":"2026-09-29T17:45:00Z","v":21454,"vw":4.07884},{"c":4.095,"h":4.11,"l":4.075,"n":240,"o":4.075,"t":"2026-09-29T18:00:00Z","v":16982,"vw":4.095983},{"c":4.09,"h":4.1,"l":4.085,"n":206,"o":4.09,"t":"2026-09-29T18:15:00Z","v":10672,"vw":4.090057},{"c":4.095,"h":4.1,"l":4.08,"n":135,"o":4.095,"t":"2026-09-29T18:30:00Z","v":7318,"vw":4.087968},{"c":4.095,"h":4.1,"l":4.095,"n":76,"o":4.095,"t":"2026-09-29T18:45:00Z","v":2693,"vw":4.095442},{"c":4.105,"h":4.105,"l":4.09,"n":86,"o":4.095,"t":"2026-09-29T19:00:00Z","v":3265,"vw":4.097643},{"c":4.1,"h":4.11,"l":4.1,"n":171,"o":4.105,"t":"2026-09-29T19:15:00Z","v":12182,"vw":4.107943},{"c":4.135,"h":4.135,"l":4.09,"n":327,"o":4.095,"t":"2026-09-29T19:30:00Z","v":36668,"vw":4.114677},{"c":4.135,"h":4.15,"l":4.115,"n":715,"o":4.13,"t":"2026-09-29T19:45:00Z","v":67543,"vw":4.136418},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-09-29T20:00:00Z","v":56822,"vw":4.13},{"c":4.0607,"h":4.125,"l":4.0607,"n":23,"o":4.125,"t":"2026-09-29T20:45:00Z","v":39970,"vw":4.061071},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T21:30:00Z","v":300,"vw":4.06},{"c":4.0977,"h":4.0977,"l":4.0977,"n":1,"o":4.0977,"t":"2026-09-30T10:00:00Z","v":178,"vw":4.0977},{"c":4.115,"h":4.165,"l":4.1,"n":182,"o":4.16,"t":"2026-09-30T13:30:00Z","v":18159,"vw":4.134697},{"c":4.125,"h":4.14,"l":4.12,"n":165,"o":4.12,"t":"2026-09-30T13:45:00Z","v":18592,"vw":4.12707},{"c":4.15,"h":4.18,"l":4.105,"n":220,"o":4.12,"t":"2026-09-30T14:00:00Z","v":14375,"vw":4.146884},{"c":4.155,"h":4.176,"l":4.15,"n":200,"o":4.15,"t":"2026-09-30T14:15:00Z","v":10293,"vw":4.160605},{"c":4.17,"h":4.19,"l":4.155,"n":222,"o":4.155,"t":"2026-09-30T14:30:00Z","v":34539,"vw":4.175242},{"c":4.19,"h":4.19,"l":4.18,"n":92,"o":4.18,"t":"2026-09-30T14:45:00Z","v":4740,"vw":4.184769},{"c":4.19,"h":4.1986,"l":4.17,"n":151,"o":4.1986,"t":"2026-09-30T15:00:00Z","v":50281,"vw":4.180989},{"c":4.21,"h":4.22,"l":4.18,"n":196,"o":4.185,"t":"2026-09-30T15:15:00Z","v":17285,"vw":4.193088},{"c":4.185,"h":4.23,"l":4.185,"n":220,"o":4.2101,"t":"2026-09-30T15:30:00Z","v":22576,"vw":4.211069},{"c":4.175,"h":4.19,"l":4.17,"n":173,"o":4.18,"t":"2026-09-30T15:45:00Z","v":6739,"vw":4.178358},{"c":4.165,"h":4.18,"l":4.165,"n":205,"o":4.1738,"t":"2026-09-30T16:00:00Z","v":12976,"vw":4.175295},{"c":4.165,"h":4.1699,"l":4.155,"n":137,"o":4.165,"t":"2026-09-30T16:15:00Z","v":12759,"vw":4.160207},{"c":4.155,"h":4.17,"l":4.15,"n":135,"o":4.165,"t":"2026-09-30T16:30:00Z","v":6516,"vw":4.159572},{"c":4.16,"h":4.16,"l":4.15,"n":85,"o":4.155,"t":"2026-09-30T16:45:00Z","v":3534,"vw":4.153907},{"c":4.155,"h":4.156,"l":4.135,"n":343,"o":4.15,"t":"2026-09-30T17:00:00Z","v":87106,"vw":4.148611},{"c":4.135,"h":4.15,"l":4.13,"n":84,"o":4.15,"t":"2026-09-30T17:15:00Z","v":19458,"vw":4.140314},{"c":4.155,"h":4.16,"l":4.135,"n":160,"o":4.135,"t":"2026-09-30T17:30:00Z","v":10517,"vw":4.143573},{"c":4.14,"h":4.1554,"l":4.14,"n":89,"o":4.15,"t":"2026-09-30T17:45:00Z","v":4667,"vw":4.148754},{"c":4.14,"h":4.145,"l":4.14,"n":30,"o":4.145,"t":"2026-09-30T18:00:00Z","v":1282,"vw":4.143342},{"c":4.145,"h":4.15,"l":4.14,"n":94,"o":4.145,"t":"2026-09-30T18:15:00Z","v":6156,"vw":4.145713},{"c":4.145,"h":4.15,"l":4.14,"n":78,"o":4.14,"t":"2026-09-30T18:30:00Z","v":5160,"vw":4.145},{"c":4.15,"h":4.15,"l":4.14,"n":187,"o":4.145,"t":"2026-09-30T18:45:00Z","v":22611,"vw":4.146999},{"c":4.145,"h":4.155,"l":4.13,"n":121,"o":4.155,"t":"2026-09-30T19:00:00Z","v":7954,"vw":4.139788},{"c":4.135,"h":4.145,"l":4.13,"n":114,"o":4.145,"t":"2026-09-30T19:15:00Z","v":8273,"vw":4.136906},{"c":4.13,"h":4.145,"l":4.125,"n":244,"o":4.14,"t":"2026-09-30T19:30:00Z","v":20704,"vw":4.136735},{"c":4.09,"h":4.135,"l":4.09,"n":672,"o":4.13,"t":"2026-09-30T19:45:00Z","v":75376,"vw":4.110906},{"c":4.11,"h":4.11,"l":4.095,"n":10,"o":4.095,"t":"2026-09-30T20:00:00Z","v":71647,"vw":4.095021},{"c":4.0906,"h":4.0906,"l":4.0906,"n":2,"o":4.0906,"t":"2026-10-01T08:00:00Z","v":170,"vw":4.0906},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-01T11:00:00Z","v":130,"vw":4.17},{"c":4.145,"h":4.17,"l":4.07,"n":306,"o":4.1,"t":"2026-10-01T13:30:00Z","v":28866,"vw":4.115045},{"c":4.105,"h":4.14,"l":4.1,"n":124,"o":4.14,"t":"2026-10-01T13:45:00Z","v":16451,"vw":4.114037},{"c":4.13,"h":4.13,"l":4.07,"n":306,"o":4.105,"t":"2026-10-01T14:00:00Z","v":37329,"vw":4.083789},{"c":4.125,"h":4.15,"l":4.115,"n":165,"o":4.135,"t":"2026-10-01T14:15:00Z","v":14413,"vw":4.130699},{"c":4.13,"h":4.13,"l":4.11,"n":225,"o":4.11,"t":"2026-10-01T14:30:00Z","v":15476,"vw":4.120256},{"c":4.13,"h":4.15,"l":4.12,"n":300,"o":4.125,"t":"2026-10-01T14:45:00Z","v":23609,"vw":4.135048},{"c":4.1,"h":4.125,"l":4.1,"n":99,"o":4.125,"t":"2026-10-01T15:00:00Z","v":5668,"vw":4.113117},{"c":4.115,"h":4.135,"l":4.11,"n":144,"o":4.11,"t":"2026-10-01T15:15:00Z","v":11662,"vw":4.119591},{"c":4.125,"h":4.1299,"l":4.1,"n":126,"o":4.11,"t":"2026-10-01T15:30:00Z","v":9453,"vw":4.117995},{"c":4.115,"h":4.14,"l":4.115,"n":108,"o":4.125,"t":"2026-10-01T15:45:00Z","v":9221,"vw":4.130091},{"c":4.095,"h":4.125,"l":4.095,"n":147,"o":4.12,"t":"2026-10-01T16:00:00Z","v":13455,"vw":4.10988},{"c":4.145,"h":4.145,"l":4.095,"n":176,"o":4.095,"t":"2026-10-01T16:15:00Z","v":19118,"vw":4.114493},{"c":4.145,"h":4.15,"l":4.13,"n":171,"o":4.145,"t":"2026-10-01T16:30:00Z","v":23304,"vw":4.133618},{"c":4.135,"h":4.1499,"l":4.13,"n":156,"o":4.145,"t":"2026-10-01T16:45:00Z","v":14852,"vw":4.135609},{"c":4.135,"h":4.145,"l":4.13,"n":180,"o":4.135,"t":"2026-10-01T17:00:00Z","v":10139,"vw":4.13799},{"c":4.145,"h":4.15,"l":4.13,"n":152,"o":4.13,"t":"2026-10-01T17:15:00Z","v":11715,"vw":4.144283},{"c":4.145,"h":4.165,"l":4.14,"n":270,"o":4.15,"t":"2026-10-01T17:30:00Z","v":18319,"vw":4.152751},{"c":4.12,"h":4.155,"l":4.115,"n":189,"o":4.15,"t":"2026-10-01T17:45:00Z","v":10278,"vw":4.135425},{"c":4.095,"h":4.11,"l":4.08,"n":146,"o":4.11,"t":"2026-10-01T18:00:00Z","v":10116,"vw":4.096893},{"c":4.1,"h":4.11,"l":4.095,"n":178,"o":4.095,"t":"2026-10-01T18:15:00Z","v":9670,"vw":4.101788},{"c":4.105,"h":4.11,"l":4.095,"n":199,"o":4.1,"t":"2026-10-01T18:30:00Z","v":12685,"vw":4.101256},{"c":4.1,"h":4.105,"l":4.095,"n":163,"o":4.105,"t":"2026-10-01T18:45:00Z","v":8954,"vw":4.101334},{"c":4.085,"h":4.1,"l":4.08,"n":158,"o":4.1,"t":"2026-10-01T19:00:00Z","v":7904,"vw":4.084848},{"c":4.075,"h":4.09,"l":4.07,"n":218,"o":4.085,"t":"2026-10-01T19:15:00Z","v":11218,"vw":4.081172},{"c":4.04,"h":4.075,"l":4.03,"n":358,"o":4.075,"t":"2026-10-01T19:30:00Z","v":25168,"vw":4.055477},{"c":4.02,"h":4.05,"l":4.01,"n":1034,"o":4.035,"t":"2026-10-01T19:45:00Z","v":95845,"vw":4.033515},{"c":4.03,"h":4.03,"l":4.03,"n":10,"o":4.03,"t":"2026-10-01T20:00:00Z","v":51938,"vw":4.03},{"c":4.06,"h":4.06,"l":4.05,"n":2,"o":4.05,"t":"2026-10-01T22:00:00Z","v":520,"vw":4.055},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-02T11:30:00Z","v":220,"vw":4.1},{"c":4.2,"h":4.2,"l":4.1,"n":7,"o":4.2,"t":"2026-10-02T12:15:00Z","v":1629,"vw":4.175937},{"c":4.1776,"h":4.28,"l":4.14,"n":11,"o":4.14,"t":"2026-10-02T12:45:00Z","v":5415,"vw":4.192664},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-02T13:00:00Z","v":150,"vw":4.15},{"c":4.04,"h":4.1364,"l":4.04,"n":243,"o":4.1,"t":"2026-10-02T13:30:00Z","v":34779,"vw":4.074339},{"c":4.055,"h":4.065,"l":4.02,"n":244,"o":4.05,"t":"2026-10-02T13:45:00Z","v":21478,"vw":4.037343},{"c":4.09,"h":4.1,"l":4.05,"n":205,"o":4.055,"t":"2026-10-02T14:00:00Z","v":13550,"vw":4.073916},{"c":4.11,"h":4.145,"l":4.08,"n":428,"o":4.095,"t":"2026-10-02T14:15:00Z","v":36549,"vw":4.104961},{"c":4.105,"h":4.12,"l":4.095,"n":288,"o":4.12,"t":"2026-10-02T14:30:00Z","v":15214,"vw":4.104958},{"c":4.09,"h":4.115,"l":4.08,"n":334,"o":4.105,"t":"2026-10-02T14:45:00Z","v":48819,"vw":4.089336},{"c":4.055,"h":4.09,"l":4.045,"n":613,"o":4.09,"t":"2026-10-02T15:00:00Z","v":66254,"vw":4.069176},{"c":4.05,"h":4.055,"l":4.035,"n":336,"o":4.055,"t":"2026-10-02T15:15:00Z","v":13136,"vw":4.04615},{"c":4.06,"h":4.0799,"l":4.04,"n":332,"o":4.05,"t":"2026-10-02T15:30:00Z","v":48752,"vw":4.070726},{"c":4.055,"h":4.0644,"l":4.05,"n":231,"o":4.06,"t":"2026-10-02T15:45:00Z","v":9994,"vw":4.05607},{"c":4.035,"h":4.06,"l":4.035,"n":222,"o":4.055,"t":"2026-10-02T16:00:00Z","v":7658,"vw":4.047355},{"c":4.04,"h":4.0487,"l":4.0313,"n":226,"o":4.035,"t":"2026-10-02T16:15:00Z","v":14791,"vw":4.039965},{"c":4.05,"h":4.065,"l":4.04,"n":203,"o":4.04,"t":"2026-10-02T16:30:00Z","v":9039,"vw":4.052298},{"c":4.055,"h":4.055,"l":4.0401,"n":80,"o":4.0549,"t":"2026-10-02T16:45:00Z","v":3899,"vw":4.050588},{"c":4.045,"h":4.055,"l":4.045,"n":108,"o":4.055,"t":"2026-10-02T17:00:00Z","v":4703,"vw":4.050759},{"c":4.0452,"h":4.0599,"l":4.045,"n":128,"o":4.0451,"t":"2026-10-02T17:15:00Z","v":7446,"vw":4.050705},{"c":4.0609,"h":4.065,"l":4.0422,"n":152,"o":4.045,"t":"2026-10-02T17:30:00Z","v":12907,"vw":4.054876},{"c":4.065,"h":4.065,"l":4.06,"n":41,"o":4.06,"t":"2026-10-02T17:45:00Z","v":1934,"vw":4.061699},{"c":4.065,"h":4.07,"l":4.06,"n":82,"o":4.07,"t":"2026-10-02T18:00:00Z","v":3623,"vw":4.064945},{"c":4.04,"h":4.065,"l":4.035,"n":284,"o":4.065,"t":"2026-10-02T18:15:00Z","v":34212,"vw":4.04599},{"c":4.055,"h":4.055,"l":4.045,"n":132,"o":4.05,"t":"2026-10-02T18:30:00Z","v":7865,"vw":4.050819},{"c":4.055,"h":4.065,"l":4.055,"n":130,"o":4.06,"t":"2026-10-02T18:45:00Z","v":5957,"vw":4.062188},{"c":4.065,"h":4.065,"l":4.055,"n":142,"o":4.055,"t":"2026-10-02T19:00:00Z","v":5075,"vw":4.059923},{"c":4.07,"h":4.07,"l":4.06,"n":145,"o":4.065,"t":"2026-10-02T19:15:00Z","v":4789,"vw":4.066338},{"c":4.085,"h":4.085,"l":4.07,"n":269,"o":4.075,"t":"2026-10-02T19:30:00Z","v":18722,"vw":4.075753},{"c":4.065,"h":4.085,"l":4.055,"n":814,"o":4.08,"t":"2026-10-02T19:45:00Z","v":63304,"vw":4.072898},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-02T20:00:00Z","v":45233,"vw":4.07},{"c":4.0301,"h":4.0301,"l":4.0301,"n":2,"o":4.0301,"t":"2026-10-02T20:15:00Z","v":1100,"vw":4.0301},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-05T08:00:00Z","v":200,"vw":4.24},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-05T11:00:00Z","v":102,"vw":4.21},{"c":4.035,"h":4.1063,"l":4.03,"n":255,"o":4.07,"t":"2026-10-05T13:30:00Z","v":24321,"vw":4.072541},{"c":4.07,"h":4.07,"l":4.02,"n":125,"o":4.03,"t":"2026-10-05T13:45:00Z","v":20152,"vw":4.033369},{"c":4.08,"h":4.1,"l":4.075,"n":146,"o":4.08,"t":"2026-10-05T14:00:00Z","v":12882,"vw":4.087708},{"c":4.045,"h":4.08,"l":4.045,"n":187,"o":4.08,"t":"2026-10-05T14:15:00Z","v":10105,"vw":4.061054},{"c":4.035,"h":4.045,"l":4.02,"n":257,"o":4.04,"t":"2026-10-05T14:30:00Z","v":16598,"vw":4.032513},{"c":4.045,"h":4.05,"l":4.035,"n":153,"o":4.035,"t":"2026-10-05T14:45:00Z","v":15452,"vw":4.042509},{"c":4.03,"h":4.045,"l":4.03,"n":64,"o":4.045,"t":"2026-10-05T15:00:00Z","v":2809,"vw":4.039547},{"c":4.06,"h":4.06,"l":4.03,"n":132,"o":4.035,"t":"2026-10-05T15:15:00Z","v":9457,"vw":4.045311},{"c":4.05,"h":4.065,"l":4.045,"n":97,"o":4.06,"t":"2026-10-05T15:30:00Z","v":15339,"vw":4.060029},{"c":4.075,"h":4.075,"l":4.05,"n":107,"o":4.055,"t":"2026-10-05T15:45:00Z","v":6882,"vw":4.062149},{"c":4.075,"h":4.075,"l":4.07,"n":64,"o":4.075,"t":"2026-10-05T16:00:00Z","v":4023,"vw":4.071807},{"c":4.105,"h":4.105,"l":4.07,"n":122,"o":4.075,"t":"2026-10-05T16:15:00Z","v":9446,"vw":4.085962},{"c":4.105,"h":4.105,"l":4.1,"n":38,"o":4.105,"t":"2026-10-05T16:30:00Z","v":9883,"vw":4.104153},{"c":4.115,"h":4.12,"l":4.105,"n":99,"o":4.105,"t":"2026-10-05T16:45:00Z","v":6151,"vw":4.112745},{"c":4.095,"h":4.11,"l":4.09,"n":85,"o":4.11,"t":"2026-10-05T17:00:00Z","v":5078,"vw":4.103759},{"c":4.095,"h":4.0991,"l":4.09,"n":67,"o":4.09,"t":"2026-10-05T17:15:00Z","v":4506,"vw":4.091477},{"c":4.065,"h":4.09,"l":4.05,"n":107,"o":4.09,"t":"2026-10-05T17:30:00Z","v":12683,"vw":4.073184},{"c":4.035,"h":4.0601,"l":4.035,"n":216,"o":4.06,"t":"2026-10-05T17:45:00Z","v":29125,"vw":4.04862},{"c":4.045,"h":4.05,"l":4.03,"n":202,"o":4.035,"t":"2026-10-05T18:00:00Z","v":32815,"vw":4.042965},{"c":4.0799,"h":4.08,"l":4.045,"n":192,"o":4.045,"t":"2026-10-05T18:15:00Z","v":14330,"vw":4.057478},{"c":4.075,"h":4.095,"l":4.075,"n":249,"o":4.08,"t":"2026-10-05T18:30:00Z","v":20910,"vw":4.08902},{"c":4.08,"h":4.09,"l":4.075,"n":224,"o":4.075,"t":"2026-10-05T18:45:00Z","v":45504,"vw":4.087909},{"c":4.085,"h":4.09,"l":4.075,"n":171,"o":4.0809,"t":"2026-10-05T19:00:00Z","v":11350,"vw":4.081172},{"c":4.07,"h":4.0878,"l":4.07,"n":103,"o":4.085,"t":"2026-10-05T19:15:00Z","v":6816,"vw":4.082218},{"c":4.055,"h":4.07,"l":4.051,"n":160,"o":4.07,"t":"2026-10-05T19:30:00Z","v":10633,"vw":4.060931},{"c":4.06,"h":4.07,"l":4.04,"n":841,"o":4.055,"t":"2026-10-05T19:45:00Z","v":53537,"vw":4.05237},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-05T20:00:00Z","v":55813,"vw":4.04},{"c":4.1092,"h":4.1092,"l":4.1092,"n":1,"o":4.1092,"t":"2026-10-05T20:45:00Z","v":250,"vw":4.1092},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-05T21:15:00Z","v":100,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-05T23:15:00Z","v":3000,"vw":4.09},{"c":4.0402,"h":4.0402,"l":4.0402,"n":1,"o":4.0402,"t":"2026-10-06T08:30:00Z","v":3000,"vw":4.0402},{"c":4.1198,"h":4.1198,"l":4.1198,"n":1,"o":4.1198,"t":"2026-10-06T09:15:00Z","v":3000,"vw":4.1198},{"c":4.045,"h":4.09,"l":4.03,"n":164,"o":4.06,"t":"2026-10-06T13:30:00Z","v":18459,"vw":4.053608},{"c":4.025,"h":4.0463,"l":4.02,"n":205,"o":4.0463,"t":"2026-10-06T13:45:00Z","v":21647,"vw":4.028317},{"c":3.985,"h":4.045,"l":3.975,"n":838,"o":4.025,"t":"2026-10-06T14:00:00Z","v":137020,"vw":4.003981},{"c":3.965,"h":3.995,"l":3.96,"n":351,"o":3.985,"t":"2026-10-06T14:15:00Z","v":39368,"vw":3.976678},{"c":3.9588,"h":3.97,"l":3.94,"n":371,"o":3.965,"t":"2026-10-06T14:30:00Z","v":33284,"vw":3.954171},{"c":3.9888,"h":3.9888,"l":3.94,"n":450,"o":3.955,"t":"2026-10-06T14:45:00Z","v":20544,"vw":3.959984},{"c":4.015,"h":4.015,"l":3.9801,"n":203,"o":3.985,"t":"2026-10-06T15:00:00Z","v":11105,"vw":3.994756},{"c":4.03,"h":4.03,"l":4.01,"n":344,"o":4.015,"t":"2026-10-06T15:15:00Z","v":20382,"vw":4.019922},{"c":4.02,"h":4.03,"l":4.01,"n":197,"o":4.03,"t":"2026-10-06T15:30:00Z","v":11602,"vw":4.018726},{"c":3.99,"h":4.01,"l":3.98,"n":245,"o":4.01,"t":"2026-10-06T15:45:00Z","v":10072,"vw":3.99704},{"c":3.985,"h":3.995,"l":3.98,"n":159,"o":3.995,"t":"2026-10-06T16:00:00Z","v":6961,"vw":3.991309},{"c":3.9499,"h":3.985,"l":3.945,"n":214,"o":3.985,"t":"2026-10-06T16:15:00Z","v":14091,"vw":3.962933},{"c":3.93,"h":3.945,"l":3.93,"n":368,"o":3.945,"t":"2026-10-06T16:30:00Z","v":31432,"vw":3.937708},{"c":3.935,"h":3.94,"l":3.93,"n":235,"o":3.935,"t":"2026-10-06T16:45:00Z","v":18258,"vw":3.937136},{"c":3.885,"h":3.93,"l":3.88,"n":385,"o":3.93,"t":"2026-10-06T17:00:00Z","v":58261,"vw":3.909842},{"c":3.855,"h":3.885,"l":3.845,"n":413,"o":3.88,"t":"2026-10-06T17:15:00Z","v":61615,"vw":3.86125},{"c":3.865,"h":3.87,"l":3.85,"n":166,"o":3.855,"t":"2026-10-06T17:30:00Z","v":13044,"vw":3.860955},{"c":3.865,"h":3.87,"l":3.855,"n":339,"o":3.865,"t":"2026-10-06T17:45:00Z","v":32880,"vw":3.861806},{"c":3.87,"h":3.87,"l":3.86,"n":151,"o":3.865,"t":"2026-10-06T18:00:00Z","v":6610,"vw":3.865744},{"c":3.885,"h":3.89,"l":3.865,"n":290,"o":3.865,"t":"2026-10-06T18:15:00Z","v":24894,"vw":3.878266},{"c":3.875,"h":3.89,"l":3.865,"n":250,"o":3.885,"t":"2026-10-06T18:30:00Z","v":23749,"vw":3.875131},{"c":3.875,"h":3.8792,"l":3.865,"n":238,"o":3.875,"t":"2026-10-06T18:45:00Z","v":25160,"vw":3.872486},{"c":3.87,"h":3.88,"l":3.865,"n":162,"o":3.875,"t":"2026-10-06T19:00:00Z","v":12474,"vw":3.87112},{"c":3.855,"h":3.875,"l":3.855,"n":206,"o":3.865,"t":"2026-10-06T19:15:00Z","v":28970,"vw":3.863223},{"c":3.843,"h":3.86,"l":3.84,"n":333,"o":3.855,"t":"2026-10-06T19:30:00Z","v":35076,"vw":3.847649},{"c":3.83,"h":3.8417,"l":3.81,"n":1125,"o":3.8417,"t":"2026-10-06T19:45:00Z","v":116970,"vw":3.828084},{"c":3.83,"h":3.86,"l":3.83,"n":17,"o":3.83,"t":"2026-10-06T20:00:00Z","v":45287,"vw":3.830663},{"c":3.8682,"h":3.8682,"l":3.8682,"n":1,"o":3.8682,"t":"2026-10-06T20:15:00Z","v":100,"vw":3.8682},{"c":3.835,"h":3.835,"l":3.835,"n":1,"o":3.835,"t":"2026-10-06T20:30:00Z","v":195,"vw":3.835},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-06T21:15:00Z","v":919,"vw":3.82},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-07T08:00:00Z","v":100,"vw":3.85},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-07T08:15:00Z","v":100,"vw":3.76},{"c":3.83,"h":3.85,"l":3.83,"n":4,"o":3.85,"t":"2026-10-07T12:30:00Z","v":286,"vw":3.838},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-07T13:15:00Z","v":105,"vw":3.8},{"c":3.81,"h":3.81,"l":3.74,"n":211,"o":3.78,"t":"2026-10-07T13:30:00Z","v":43520,"vw":3.777958},{"c":3.81,"h":3.84,"l":3.79,"n":263,"o":3.815,"t":"2026-10-07T13:45:00Z","v":59446,"vw":3.810707},{"c":3.85,"h":3.87,"l":3.81,"n":161,"o":3.81,"t":"2026-10-07T14:00:00Z","v":23896,"vw":3.836198},{"c":3.83,"h":3.84,"l":3.81,"n":109,"o":3.84,"t":"2026-10-07T14:15:00Z","v":22937,"vw":3.823752},{"c":3.86,"h":3.87,"l":3.815,"n":178,"o":3.825,"t":"2026-10-07T14:30:00Z","v":37209,"vw":3.837492},{"c":3.845,"h":3.8685,"l":3.845,"n":89,"o":3.855,"t":"2026-10-07T14:45:00Z","v":10673,"vw":3.859483},{"c":3.84,"h":3.84,"l":3.815,"n":121,"o":3.84,"t":"2026-10-07T15:00:00Z","v":11243,"vw":3.822479},{"c":3.8389,"h":3.84,"l":3.83,"n":65,"o":3.84,"t":"2026-10-07T15:15:00Z","v":6259,"vw":3.836358},{"c":3.835,"h":3.85,"l":3.835,"n":110,"o":3.835,"t":"2026-10-07T15:30:00Z","v":9646,"vw":3.841079},{"c":3.845,"h":3.845,"l":3.83,"n":114,"o":3.83,"t":"2026-10-07T15:45:00Z","v":15597,"vw":3.83642},{"c":3.845,"h":3.86,"l":3.835,"n":159,"o":3.845,"t":"2026-10-07T16:00:00Z","v":17520,"vw":3.843812},{"c":3.86,"h":3.86,"l":3.85,"n":97,"o":3.85,"t":"2026-10-07T16:15:00Z","v":6814,"vw":3.855793},{"c":3.835,"h":3.86,"l":3.83,"n":155,"o":3.855,"t":"2026-10-07T16:30:00Z","v":18956,"vw":3.854603},{"c":3.825,"h":3.835,"l":3.825,"n":101,"o":3.835,"t":"2026-10-07T16:45:00Z","v":10833,"vw":3.83367},{"c":3.785,"h":3.83,"l":3.785,"n":295,"o":3.825,"t":"2026-10-07T17:00:00Z","v":36993,"vw":3.806573},{"c":3.775,"h":3.79,"l":3.775,"n":135,"o":3.785,"t":"2026-10-07T17:15:00Z","v":21634,"vw":3.782433},{"c":3.825,"h":3.84,"l":3.775,"n":297,"o":3.775,"t":"2026-10-07T17:30:00Z","v":37072,"vw":3.809801},{"c":3.835,"h":3.84,"l":3.815,"n":210,"o":3.825,"t":"2026-10-07T17:45:00Z","v":33054,"vw":3.825941},{"c":3.855,"h":3.86,"l":3.835,"n":82,"o":3.835,"t":"2026-10-07T18:00:00Z","v":8134,"vw":3.848916},{"c":3.86,"h":3.875,"l":3.85,"n":161,"o":3.85,"t":"2026-10-07T18:15:00Z","v":25515,"vw":3.859434},{"c":3.865,"h":3.88,"l":3.86,"n":138,"o":3.87,"t":"2026-10-07T18:30:00Z","v":10912,"vw":3.867122},{"c":3.865,"h":3.87,"l":3.86,"n":94,"o":3.865,"t":"2026-10-07T18:45:00Z","v":6432,"vw":3.865489},{"c":3.88,"h":3.885,"l":3.865,"n":339,"o":3.865,"t":"2026-10-07T19:00:00Z","v":44477,"vw":3.873152},{"c":3.895,"h":3.895,"l":3.865,"n":397,"o":3.88,"t":"2026-10-07T19:15:00Z","v":43626,"vw":3.87623},{"c":3.895,"h":3.915,"l":3.875,"n":335,"o":3.895,"t":"2026-10-07T19:30:00Z","v":33364,"vw":3.895024},{"c":3.87,"h":3.905,"l":3.855,"n":1057,"o":3.895,"t":"2026-10-07T19:45:00Z","v":103061,"vw":3.88105},{"c":3.89,"h":3.89,"l":3.86,"n":10,"o":3.86,"t":"2026-10-07T20:00:00Z","v":35097,"vw":3.86024},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-08T08:00:00Z","v":107,"vw":3.86},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T11:45:00Z","v":250,"vw":3.82},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-08T13:00:00Z","v":250,"vw":3.88},{"c":3.74,"h":3.83,"l":3.73,"n":224,"o":3.83,"t":"2026-10-08T13:30:00Z","v":39985,"vw":3.76244},{"c":3.72,"h":3.75,"l":3.705,"n":126,"o":3.74,"t":"2026-10-08T13:45:00Z","v":19387,"vw":3.731967},{"c":3.695,"h":3.7377,"l":3.68,"n":299,"o":3.715,"t":"2026-10-08T14:00:00Z","v":38888,"vw":3.707912},{"c":3.61,"h":3.695,"l":3.61,"n":672,"o":3.695,"t":"2026-10-08T14:15:00Z","v":211713,"vw":3.655739},{"c":3.71,"h":3.73,"l":3.6,"n":464,"o":3.61,"t":"2026-10-08T14:30:00Z","v":437901,"vw":3.674096},{"c":3.71,"h":3.7299,"l":3.6801,"n":437,"o":3.71,"t":"2026-10-08T14:45:00Z","v":120122,"vw":3.708386},{"c":3.665,"h":3.7199,"l":3.65,"n":470,"o":3.701,"t":"2026-10-08T15:00:00Z","v":144592,"vw":3.680661},{"c":3.66,"h":3.675,"l":3.65,"n":146,"o":3.66,"t":"2026-10-08T15:15:00Z","v":17054,"vw":3.664229},{"c":3.65,"h":3.6552,"l":3.615,"n":211,"o":3.655,"t":"2026-10-08T15:30:00Z","v":53255,"vw":3.643596},{"c":3.655,"h":3.67,"l":3.645,"n":142,"o":3.65,"t":"2026-10-08T15:45:00Z","v":15726,"vw":3.660913},{"c":3.67,"h":3.675,"l":3.645,"n":221,"o":3.66,"t":"2026-10-08T16:00:00Z","v":22120,"vw":3.665557},{"c":3.69,"h":3.705,"l":3.67,"n":184,"o":3.67,"t":"2026-10-08T16:15:00Z","v":27302,"vw":3.691141},{"c":3.68,"h":3.685,"l":3.67,"n":113,"o":3.685,"t":"2026-10-08T16:30:00Z","v":17193,"vw":3.681777},{"c":3.735,"h":3.735,"l":3.68,"n":248,"o":3.68,"t":"2026-10-08T16:45:00Z","v":31443,"vw":3.697207},{"c":3.76,"h":3.765,"l":3.735,"n":268,"o":3.735,"t":"2026-10-08T17:00:00Z","v":26941,"vw":3.747137},{"c":3.73,"h":3.775,"l":3.73,"n":262,"o":3.755,"t":"2026-10-08T17:15:00Z","v":44630,"vw":3.749704},{"c":3.705,"h":3.75,"l":3.695,"n":287,"o":3.735,"t":"2026-10-08T17:30:00Z","v":45388,"vw":3.719466},{"c":3.7,"h":3.71,"l":3.6949,"n":192,"o":3.705,"t":"2026-10-08T17:45:00Z","v":17245,"vw":3.703502},{"c":3.73,"h":3.73,"l":3.69,"n":138,"o":3.705,"t":"2026-10-08T18:00:00Z","v":11321,"vw":3.705231},{"c":3.725,"h":3.735,"l":3.72,"n":112,"o":3.73,"t":"2026-10-08T18:15:00Z","v":8270,"vw":3.728517},{"c":3.715,"h":3.7287,"l":3.705,"n":184,"o":3.72,"t":"2026-10-08T18:30:00Z","v":19223,"vw":3.715657},{"c":3.71,"h":3.725,"l":3.705,"n":144,"o":3.72,"t":"2026-10-08T18:45:00Z","v":10370,"vw":3.713639},{"c":3.725,"h":3.725,"l":3.715,"n":155,"o":3.715,"t":"2026-10-08T19:00:00Z","v":11408,"vw":3.718019},{"c":3.725,"h":3.745,"l":3.71,"n":457,"o":3.725,"t":"2026-10-08T19:15:00Z","v":39874,"vw":3.729108},{"c":3.725,"h":3.735,"l":3.71,"n":316,"o":3.73,"t":"2026-10-08T19:30:00Z","v":40480,"vw":3.72131},{"c":3.73,"h":3.74,"l":3.705,"n":1127,"o":3.725,"t":"2026-10-08T19:45:00Z","v":141977,"vw":3.723411},{"c":3.74,"h":3.74,"l":3.725,"n":12,"o":3.74,"t":"2026-10-08T20:00:00Z","v":298418,"vw":3.739995},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-08T20:15:00Z","v":491,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-08T20:45:00Z","v":680,"vw":3.75},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-08T22:45:00Z","v":299,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-08T23:15:00Z","v":133,"vw":3.78},{"c":3.7657,"h":3.7657,"l":3.7657,"n":1,"o":3.7657,"t":"2026-10-09T12:30:00Z","v":200,"vw":3.7657},{"c":3.77,"h":3.77,"l":3.7685,"n":12,"o":3.7685,"t":"2026-10-09T13:15:00Z","v":1629,"vw":3.769813},{"c":3.6909,"h":3.76,"l":3.68,"n":327,"o":3.75,"t":"2026-10-09T13:30:00Z","v":154543,"vw":3.716906},{"c":3.779,"h":3.78,"l":3.69,"n":303,"o":3.69,"t":"2026-10-09T13:45:00Z","v":56965,"vw":3.732168},{"c":3.825,"h":3.835,"l":3.79,"n":194,"o":3.79,"t":"2026-10-09T14:00:00Z","v":15275,"vw":3.810449},{"c":3.81,"h":3.82,"l":3.795,"n":105,"o":3.82,"t":"2026-10-09T14:15:00Z","v":4745,"vw":3.807806},{"c":3.775,"h":3.8095,"l":3.775,"n":132,"o":3.795,"t":"2026-10-09T14:30:00Z","v":12257,"vw":3.790513},{"c":3.788,"h":3.79,"l":3.73,"n":234,"o":3.77,"t":"2026-10-09T14:45:00Z","v":15476,"vw":3.752509},{"c":3.78,"h":3.79,"l":3.77,"n":87,"o":3.78,"t":"2026-10-09T15:00:00Z","v":19771,"vw":3.77721},{"c":3.79,"h":3.8,"l":3.77,"n":295,"o":3.77,"t":"2026-10-09T15:15:00Z","v":49255,"vw":3.784007},{"c":3.8,"h":3.805,"l":3.79,"n":100,"o":3.79,"t":"2026-10-09T15:30:00Z","v":7724,"vw":3.79789},{"c":3.805,"h":3.81,"l":3.8,"n":123,"o":3.805,"t":"2026-10-09T15:45:00Z","v":6346,"vw":3.804266},{"c":3.805,"h":3.81,"l":3.8,"n":72,"o":3.805,"t":"2026-10-09T16:00:00Z","v":4984,"vw":3.807072},{"c":3.81,"h":3.81,"l":3.805,"n":80,"o":3.81,"t":"2026-10-09T16:15:00Z","v":10364,"vw":3.808551},{"c":3.81,"h":3.83,"l":3.81,"n":76,"o":3.82,"t":"2026-10-09T16:30:00Z","v":4728,"vw":3.821377},{"c":3.84,"h":3.84,"l":3.805,"n":152,"o":3.805,"t":"2026-10-09T16:45:00Z","v":24185,"vw":3.827742},{"c":3.835,"h":3.845,"l":3.83,"n":64,"o":3.84,"t":"2026-10-09T17:00:00Z","v":8184,"vw":3.839005},{"c":3.865,"h":3.87,"l":3.8399,"n":124,"o":3.8399,"t":"2026-10-09T17:15:00Z","v":19274,"vw":3.858985},{"c":3.885,"h":3.885,"l":3.865,"n":56,"o":3.865,"t":"2026-10-09T17:30:00Z","v":4078,"vw":3.878773},{"c":3.89,"h":3.89,"l":3.875,"n":163,"o":3.88,"t":"2026-10-09T17:45:00Z","v":14457,"vw":3.881148},{"c":3.89,"h":3.895,"l":3.88,"n":274,"o":3.885,"t":"2026-10-09T18:00:00Z","v":24180,"vw":3.885544},{"c":3.935,"h":3.935,"l":3.9,"n":194,"o":3.9,"t":"2026-10-09T18:15:00Z","v":26270,"vw":3.915265},{"c":3.935,"h":3.94,"l":3.92,"n":130,"o":3.93,"t":"2026-10-09T18:30:00Z","v":11094,"vw":3.93113},{"c":3.93,"h":3.95,"l":3.93,"n":126,"o":3.93,"t":"2026-10-09T18:45:00Z","v":8314,"vw":3.938454},{"c":3.9385,"h":3.94,"l":3.93,"n":76,"o":3.935,"t":"2026-10-09T19:00:00Z","v":5445,"vw":3.93263},{"c":3.94,"h":3.94,"l":3.925,"n":187,"o":3.935,"t":"2026-10-09T19:15:00Z","v":24734,"vw":3.931905},{"c":3.95,"h":3.955,"l":3.925,"n":288,"o":3.9302,"t":"2026-10-09T19:30:00Z","v":24348,"vw":3.934414},{"c":3.935,"h":3.945,"l":3.92,"n":771,"o":3.945,"t":"2026-10-09T19:45:00Z","v":93787,"vw":3.934822},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-10-09T20:00:00Z","v":38158,"vw":3.94},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-12T09:45:00Z","v":1586,"vw":4},{"c":3.83,"h":3.96,"l":3.83,"n":13,"o":3.96,"t":"2026-10-12T11:00:00Z","v":2025,"vw":3.873525},{"c":3.925,"h":3.94,"l":3.8555,"n":91,"o":3.94,"t":"2026-10-12T13:30:00Z","v":12453,"vw":3.891156},{"c":3.93,"h":3.945,"l":3.9,"n":137,"o":3.935,"t":"2026-10-12T13:45:00Z","v":12601,"vw":3.930491},{"c":3.92,"h":3.945,"l":3.91,"n":188,"o":3.925,"t":"2026-10-12T14:00:00Z","v":29605,"vw":3.931911},{"c":3.88,"h":3.925,"l":3.88,"n":137,"o":3.92,"t":"2026-10-12T14:15:00Z","v":113593,"vw":3.918489},{"c":3.8736,"h":3.88,"l":3.87,"n":66,"o":3.88,"t":"2026-10-12T14:30:00Z","v":5684,"vw":3.877444},{"c":3.895,"h":3.895,"l":3.86,"n":106,"o":3.87,"t":"2026-10-12T14:45:00Z","v":6427,"vw":3.882096},{"c":3.9,"h":3.905,"l":3.88,"n":100,"o":3.89,"t":"2026-10-12T15:00:00Z","v":5494,"vw":3.890849},{"c":3.895,"h":3.9,"l":3.885,"n":94,"o":3.9,"t":"2026-10-12T15:15:00Z","v":5512,"vw":3.893652},{"c":3.89,"h":3.9,"l":3.89,"n":86,"o":3.8999,"t":"2026-10-12T15:30:00Z","v":4050,"vw":3.895047},{"c":3.885,"h":3.886,"l":3.88,"n":48,"o":3.88,"t":"2026-10-12T15:45:00Z","v":4257,"vw":3.884252},{"c":3.88,"h":3.885,"l":3.88,"n":89,"o":3.88,"t":"2026-10-12T16:00:00Z","v":5862,"vw":3.880229},{"c":3.8486,"h":3.875,"l":3.84,"n":223,"o":3.87,"t":"2026-10-12T16:15:00Z","v":20401,"vw":3.853821},{"c":3.845,"h":3.85,"l":3.84,"n":115,"o":3.84,"t":"2026-10-12T16:30:00Z","v":6610,"vw":3.840816},{"c":3.825,"h":3.84,"l":3.815,"n":139,"o":3.84,"t":"2026-10-12T16:45:00Z","v":22227,"vw":3.822289},{"c":3.83,"h":3.845,"l":3.82,"n":192,"o":3.825,"t":"2026-10-12T17:00:00Z","v":19324,"vw":3.831623},{"c":3.84,"h":3.84,"l":3.8139,"n":162,"o":3.8313,"t":"2026-10-12T17:15:00Z","v":27062,"vw":3.825131},{"c":3.84,"h":3.845,"l":3.83,"n":102,"o":3.8388,"t":"2026-10-12T17:30:00Z","v":9083,"vw":3.833164},{"c":3.84,"h":3.845,"l":3.83,"n":152,"o":3.835,"t":"2026-10-12T17:45:00Z","v":12923,"vw":3.836824},{"c":3.845,"h":3.85,"l":3.835,"n":60,"o":3.84,"t":"2026-10-12T18:00:00Z","v":9478,"vw":3.843599},{"c":3.845,"h":3.855,"l":3.845,"n":115,"o":3.85,"t":"2026-10-12T18:15:00Z","v":9825,"vw":3.848246},{"c":3.865,"h":3.865,"l":3.845,"n":134,"o":3.845,"t":"2026-10-12T18:30:00Z","v":12922,"vw":3.848971},{"c":3.86,"h":3.87,"l":3.85,"n":180,"o":3.8649,"t":"2026-10-12T18:45:00Z","v":22025,"vw":3.861273},{"c":3.86,"h":3.8784,"l":3.85,"n":116,"o":3.86,"t":"2026-10-12T19:00:00Z","v":10239,"vw":3.867512},{"c":3.84,"h":3.855,"l":3.84,"n":109,"o":3.85,"t":"2026-10-12T19:15:00Z","v":8872,"vw":3.848629},{"c":3.85,"h":3.86,"l":3.845,"n":148,"o":3.85,"t":"2026-10-12T19:30:00Z","v":13182,"vw":3.852039},{"c":3.87,"h":3.87,"l":3.84,"n":803,"o":3.855,"t":"2026-10-12T19:45:00Z","v":58761,"vw":3.849738},{"c":3.86,"h":3.86,"l":3.86,"n":13,"o":3.86,"t":"2026-10-12T20:00:00Z","v":49543,"vw":3.86},{"c":3.8851,"h":3.8851,"l":3.8851,"n":1,"o":3.8851,"t":"2026-10-12T20:45:00Z","v":250,"vw":3.8851},{"c":3.82,"h":3.82,"l":3.81,"n":4,"o":3.81,"t":"2026-10-13T10:00:00Z","v":3700,"vw":3.815334},{"c":3.8234,"h":3.8234,"l":3.8234,"n":1,"o":3.8234,"t":"2026-10-13T12:00:00Z","v":290,"vw":3.8234},{"c":3.825,"h":3.86,"l":3.78,"n":191,"o":3.86,"t":"2026-10-13T13:30:00Z","v":22033,"vw":3.806453},{"c":3.795,"h":3.82,"l":3.795,"n":144,"o":3.82,"t":"2026-10-13T13:45:00Z","v":13214,"vw":3.80286},{"c":3.785,"h":3.805,"l":3.775,"n":127,"o":3.8,"t":"2026-10-13T14:00:00Z","v":7968,"vw":3.787957},{"c":3.76,"h":3.78,"l":3.76,"n":64,"o":3.78,"t":"2026-10-13T14:15:00Z","v":4271,"vw":3.769968},{"c":3.775,"h":3.78,"l":3.74,"n":266,"o":3.76,"t":"2026-10-13T14:30:00Z","v":25772,"vw":3.757747},{"c":3.75,"h":3.77,"l":3.7414,"n":50,"o":3.77,"t":"2026-10-13T14:45:00Z","v":5573,"vw":3.757025},{"c":3.725,"h":3.74,"l":3.71,"n":186,"o":3.74,"t":"2026-10-13T15:00:00Z","v":19102,"vw":3.716703},{"c":3.705,"h":3.725,"l":3.705,"n":72,"o":3.725,"t":"2026-10-13T15:15:00Z","v":5214,"vw":3.714053},{"c":3.7,"h":3.7012,"l":3.69,"n":143,"o":3.7012,"t":"2026-10-13T15:30:00Z","v":17409,"vw":3.698521},{"c":3.7,"h":3.7,"l":3.685,"n":147,"o":3.7,"t":"2026-10-13T15:45:00Z","v":19572,"vw":3.695711},{"c":3.675,"h":3.7099,"l":3.675,"n":158,"o":3.7099,"t":"2026-10-13T16:00:00Z","v":28760,"vw":3.685882},{"c":3.6613,"h":3.675,"l":3.66,"n":112,"o":3.67,"t":"2026-10-13T16:15:00Z","v":22308,"vw":3.66948},{"c":3.665,"h":3.68,"l":3.66,"n":63,"o":3.67,"t":"2026-10-13T16:30:00Z","v":7168,"vw":3.672086},{"c":3.65,"h":3.665,"l":3.65,"n":263,"o":3.665,"t":"2026-10-13T16:45:00Z","v":41623,"vw":3.655074},{"c":3.655,"h":3.66,"l":3.64,"n":121,"o":3.65,"t":"2026-10-13T17:00:00Z","v":10387,"vw":3.652921},{"c":3.635,"h":3.655,"l":3.635,"n":132,"o":3.655,"t":"2026-10-13T17:15:00Z","v":15042,"vw":3.643112},{"c":3.615,"h":3.64,"l":3.59,"n":517,"o":3.635,"t":"2026-10-13T17:30:00Z","v":134519,"vw":3.616663},{"c":3.6,"h":3.615,"l":3.595,"n":168,"o":3.615,"t":"2026-10-13T17:45:00Z","v":12692,"vw":3.603482},{"c":3.605,"h":3.6099,"l":3.59,"n":100,"o":3.595,"t":"2026-10-13T18:00:00Z","v":11583,"vw":3.597577},{"c":3.62,"h":3.62,"l":3.6,"n":174,"o":3.605,"t":"2026-10-13T18:15:00Z","v":20760,"vw":3.61363},{"c":3.61,"h":3.625,"l":3.61,"n":74,"o":3.6241,"t":"2026-10-13T18:30:00Z","v":5055,"vw":3.615626},{"c":3.59,"h":3.615,"l":3.58,"n":212,"o":3.61,"t":"2026-10-13T18:45:00Z","v":42108,"vw":3.595183},{"c":3.5988,"h":3.6,"l":3.585,"n":69,"o":3.585,"t":"2026-10-13T19:00:00Z","v":5638,"vw":3.591894},{"c":3.59,"h":3.5997,"l":3.58,"n":237,"o":3.59,"t":"2026-10-13T19:15:00Z","v":20522,"vw":3.588542},{"c":3.595,"h":3.6,"l":3.58,"n":315,"o":3.5886,"t":"2026-10-13T19:30:00Z","v":36529,"vw":3.591723},{"c":3.565,"h":3.595,"l":3.545,"n":962,"o":3.59,"t":"2026-10-13T19:45:00Z","v":106261,"vw":3.565806},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-13T20:00:00Z","v":47724,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-13T20:15:00Z","v":100,"vw":3.56},{"c":3.5691,"h":3.5691,"l":3.5691,"n":1,"o":3.5691,"t":"2026-10-13T20:45:00Z","v":280,"vw":3.5691},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-13T21:00:00Z","v":100,"vw":3.55},{"c":3.5509,"h":3.56,"l":3.5509,"n":3,"o":3.56,"t":"2026-10-13T21:15:00Z","v":549,"vw":3.558342},{"c":3.5701,"h":3.5701,"l":3.5701,"n":1,"o":3.5701,"t":"2026-10-13T21:45:00Z","v":265,"vw":3.5701},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-13T22:30:00Z","v":100,"vw":3.57},{"c":3.5785,"h":3.5785,"l":3.5785,"n":1,"o":3.5785,"t":"2026-10-13T23:30:00Z","v":300,"vw":3.5785},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-13T23:45:00Z","v":100,"vw":3.57},{"c":3.6,"h":3.6,"l":3.5869,"n":7,"o":3.59,"t":"2026-10-14T11:00:00Z","v":2435,"vw":3.594944},{"c":3.5999,"h":3.5999,"l":3.5999,"n":2,"o":3.5999,"t":"2026-10-14T11:15:00Z","v":2830,"vw":3.5999},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-14T11:45:00Z","v":1186,"vw":3.6},{"c":3.63,"h":3.63,"l":3.6,"n":6,"o":3.6,"t":"2026-10-14T12:00:00Z","v":943,"vw":3.618769},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-14T12:30:00Z","v":441,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-14T12:45:00Z","v":499,"vw":3.62},{"c":3.56,"h":3.57,"l":3.44,"n":519,"o":3.51,"t":"2026-10-14T13:30:00Z","v":79533,"vw":3.497932},{"c":3.54,"h":3.5785,"l":3.54,"n":230,"o":3.56,"t":"2026-10-14T13:45:00Z","v":18188,"vw":3.559225},{"c":3.57,"h":3.58,"l":3.54,"n":230,"o":3.545,"t":"2026-10-14T14:00:00Z","v":23396,"vw":3.561411},{"c":3.56,"h":3.575,"l":3.54,"n":227,"o":3.56,"t":"2026-10-14T14:15:00Z","v":16354,"vw":3.552977},{"c":3.59,"h":3.59,"l":3.55,"n":291,"o":3.56,"t":"2026-10-14T14:30:00Z","v":21741,"vw":3.56706},{"c":3.565,"h":3.598,"l":3.565,"n":129,"o":3.585,"t":"2026-10-14T14:45:00Z","v":8398,"vw":3.576881},{"c":3.55,"h":3.56,"l":3.54,"n":178,"o":3.56,"t":"2026-10-14T15:00:00Z","v":11152,"vw":3.551622},{"c":3.545,"h":3.55,"l":3.535,"n":229,"o":3.5405,"t":"2026-10-14T15:15:00Z","v":25598,"vw":3.542481},{"c":3.535,"h":3.545,"l":3.53,"n":169,"o":3.54,"t":"2026-10-14T15:30:00Z","v":8145,"vw":3.535379},{"c":3.49,"h":3.53,"l":3.48,"n":278,"o":3.53,"t":"2026-10-14T15:45:00Z","v":20981,"vw":3.507161},{"c":3.445,"h":3.49,"l":3.44,"n":451,"o":3.49,"t":"2026-10-14T16:00:00Z","v":61410,"vw":3.469956},{"c":3.445,"h":3.455,"l":3.43,"n":226,"o":3.45,"t":"2026-10-14T16:15:00Z","v":11308,"vw":3.441324},{"c":3.44,"h":3.45,"l":3.435,"n":191,"o":3.445,"t":"2026-10-14T16:30:00Z","v":17588,"vw":3.444003},{"c":3.45,"h":3.46,"l":3.43,"n":327,"o":3.44,"t":"2026-10-14T16:45:00Z","v":33509,"vw":3.437905},{"c":3.445,"h":3.46,"l":3.445,"n":276,"o":3.455,"t":"2026-10-14T17:00:00Z","v":21325,"vw":3.450324},{"c":3.44,"h":3.46,"l":3.44,"n":241,"o":3.445,"t":"2026-10-14T17:15:00Z","v":18128,"vw":3.451741},{"c":3.445,"h":3.455,"l":3.44,"n":172,"o":3.45,"t":"2026-10-14T17:30:00Z","v":8040,"vw":3.447315},{"c":3.46,"h":3.465,"l":3.43,"n":293,"o":3.44,"t":"2026-10-14T17:45:00Z","v":28499,"vw":3.447979},{"c":3.52,"h":3.525,"l":3.465,"n":801,"o":3.465,"t":"2026-10-14T18:00:00Z","v":84938,"vw":3.493887},{"c":3.51,"h":3.52,"l":3.51,"n":83,"o":3.52,"t":"2026-10-14T18:15:00Z","v":4508,"vw":3.513824},{"c":3.475,"h":3.51,"l":3.475,"n":222,"o":3.51,"t":"2026-10-14T18:30:00Z","v":23842,"vw":3.496613},{"c":3.47,"h":3.48,"l":3.465,"n":170,"o":3.47,"t":"2026-10-14T18:45:00Z","v":10364,"vw":3.469225},{"c":3.46,"h":3.47,"l":3.45,"n":178,"o":3.47,"t":"2026-10-14T19:00:00Z","v":14626,"vw":3.459846},{"c":3.46,"h":3.47,"l":3.45,"n":214,"o":3.46,"t":"2026-10-14T19:15:00Z","v":9370,"vw":3.458209},{"c":3.445,"h":3.46,"l":3.44,"n":354,"o":3.46,"t":"2026-10-14T19:30:00Z","v":24587,"vw":3.451798},{"c":3.43,"h":3.45,"l":3.41,"n":1116,"o":3.44,"t":"2026-10-14T19:45:00Z","v":133667,"vw":3.430746},{"c":3.42,"h":3.42,"l":3.42,"n":10,"o":3.42,"t":"2026-10-14T20:00:00Z","v":48644,"vw":3.42},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-14T20:30:00Z","v":200,"vw":3.25},{"c":3.3606,"h":3.3606,"l":3.3606,"n":1,"o":3.3606,"t":"2026-10-14T20:45:00Z","v":500,"vw":3.3606},{"c":3.3644,"h":3.3644,"l":3.3644,"n":1,"o":3.3644,"t":"2026-10-14T22:30:00Z","v":835,"vw":3.3644},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-14T22:45:00Z","v":245,"vw":3.37},{"c":3.4592,"h":3.4592,"l":3.4592,"n":1,"o":3.4592,"t":"2026-10-14T23:15:00Z","v":400,"vw":3.4592},{"c":3.4024,"h":3.4024,"l":3.4024,"n":1,"o":3.4024,"t":"2026-10-14T23:45:00Z","v":500,"vw":3.4024},{"c":3.412,"h":3.412,"l":3.4041,"n":2,"o":3.4041,"t":"2026-10-15T12:15:00Z","v":2000,"vw":3.40805},{"c":3.3593,"h":3.3593,"l":3.3593,"n":2,"o":3.3593,"t":"2026-10-15T12:45:00Z","v":507,"vw":3.3593},{"c":3.36,"h":3.36,"l":3.35,"n":2,"o":3.35,"t":"2026-10-15T13:00:00Z","v":600,"vw":3.356667},{"c":3.48,"h":3.48,"l":3.38,"n":320,"o":3.41,"t":"2026-10-15T13:30:00Z","v":70539,"vw":3.431042},{"c":3.49,"h":3.508,"l":3.489,"n":126,"o":3.49,"t":"2026-10-15T13:45:00Z","v":14921,"vw":3.493873},{"c":3.54,"h":3.55,"l":3.48,"n":563,"o":3.5,"t":"2026-10-15T14:00:00Z","v":93261,"vw":3.500976},{"c":3.545,"h":3.545,"l":3.495,"n":331,"o":3.54,"t":"2026-10-15T14:15:00Z","v":43911,"vw":3.517324},{"c":3.575,"h":3.58,"l":3.535,"n":358,"o":3.5466,"t":"2026-10-15T14:30:00Z","v":58649,"vw":3.550316},{"c":3.57,"h":3.5867,"l":3.555,"n":301,"o":3.58,"t":"2026-10-15T14:45:00Z","v":17243,"vw":3.572067},{"c":3.59,"h":3.6,"l":3.555,"n":376,"o":3.57,"t":"2026-10-15T15:00:00Z","v":26445,"vw":3.57452},{"c":3.58,"h":3.59,"l":3.565,"n":348,"o":3.59,"t":"2026-10-15T15:15:00Z","v":35533,"vw":3.581487},{"c":3.57,"h":3.58,"l":3.56,"n":188,"o":3.58,"t":"2026-10-15T15:30:00Z","v":14546,"vw":3.575198},{"c":3.615,"h":3.615,"l":3.565,"n":262,"o":3.57,"t":"2026-10-15T15:45:00Z","v":28779,"vw":3.597542},{"c":3.615,"h":3.625,"l":3.605,"n":339,"o":3.615,"t":"2026-10-15T16:00:00Z","v":49885,"vw":3.615978},{"c":3.62,"h":3.63,"l":3.615,"n":221,"o":3.6199,"t":"2026-10-15T16:15:00Z","v":9871,"vw":3.619867},{"c":3.625,"h":3.63,"l":3.615,"n":173,"o":3.615,"t":"2026-10-15T16:30:00Z","v":12177,"vw":3.617976},{"c":3.625,"h":3.64,"l":3.625,"n":162,"o":3.625,"t":"2026-10-15T16:45:00Z","v":6959,"vw":3.636038},{"c":3.635,"h":3.635,"l":3.62,"n":116,"o":3.625,"t":"2026-10-15T17:00:00Z","v":9505,"vw":3.625614},{"c":3.63,"h":3.64,"l":3.625,"n":195,"o":3.64,"t":"2026-10-15T17:15:00Z","v":9889,"vw":3.632047},{"c":3.635,"h":3.635,"l":3.62,"n":220,"o":3.635,"t":"2026-10-15T17:30:00Z","v":21725,"vw":3.634214},{"c":3.6611,"h":3.665,"l":3.635,"n":184,"o":3.635,"t":"2026-10-15T17:45:00Z","v":14433,"vw":3.651825},{"c":3.65,"h":3.66,"l":3.64,"n":192,"o":3.66,"t":"2026-10-15T18:00:00Z","v":9186,"vw":3.649025},{"c":3.65,"h":3.66,"l":3.65,"n":216,"o":3.65,"t":"2026-10-15T18:15:00Z","v":35818,"vw":3.651146},{"c":3.645,"h":3.655,"l":3.645,"n":164,"o":3.65,"t":"2026-10-15T18:30:00Z","v":6296,"vw":3.64958},{"c":3.68,"h":3.68,"l":3.645,"n":160,"o":3.645,"t":"2026-10-15T18:45:00Z","v":9589,"vw":3.65993},{"c":3.69,"h":3.7,"l":3.685,"n":532,"o":3.69,"t":"2026-10-15T19:00:00Z","v":68155,"vw":3.68764},{"c":3.66,"h":3.699,"l":3.66,"n":296,"o":3.695,"t":"2026-10-15T19:15:00Z","v":18443,"vw":3.685801},{"c":3.67,"h":3.68,"l":3.65,"n":423,"o":3.65,"t":"2026-10-15T19:30:00Z","v":33952,"vw":3.664821},{"c":3.65,"h":3.71,"l":3.635,"n":1358,"o":3.67,"t":"2026-10-15T19:45:00Z","v":145085,"vw":3.662625},{"c":3.64,"h":3.64,"l":3.64,"n":8,"o":3.64,"t":"2026-10-15T20:00:00Z","v":57772,"vw":3.64},{"c":3.6497,"h":3.6497,"l":3.6497,"n":1,"o":3.6497,"t":"2026-10-15T21:45:00Z","v":200,"vw":3.6497},{"c":3.605,"h":3.65,"l":3.6,"n":227,"o":3.65,"t":"2026-10-16T13:30:00Z","v":80528,"vw":3.6291},{"c":3.605,"h":3.61,"l":3.58,"n":489,"o":3.6,"t":"2026-10-16T13:45:00Z","v":48663,"vw":3.597383},{"c":3.665,"h":3.675,"l":3.605,"n":233,"o":3.605,"t":"2026-10-16T14:00:00Z","v":15934,"vw":3.644312},{"c":3.655,"h":3.6688,"l":3.655,"n":101,"o":3.668,"t":"2026-10-16T14:15:00Z","v":5319,"vw":3.662243},{"c":3.65,"h":3.68,"l":3.645,"n":379,"o":3.65,"t":"2026-10-16T14:30:00Z","v":41756,"vw":3.665967},{"c":3.665,"h":3.665,"l":3.65,"n":129,"o":3.65,"t":"2026-10-16T14:45:00Z","v":5232,"vw":3.652259},{"c":3.615,"h":3.665,"l":3.615,"n":237,"o":3.665,"t":"2026-10-16T15:00:00Z","v":12996,"vw":3.64445},{"c":3.615,"h":3.615,"l":3.575,"n":606,"o":3.615,"t":"2026-10-16T15:15:00Z","v":50308,"vw":3.597561},{"c":3.63,"h":3.64,"l":3.615,"n":219,"o":3.615,"t":"2026-10-16T15:30:00Z","v":9077,"vw":3.62851},{"c":3.615,"h":3.645,"l":3.61,"n":186,"o":3.635,"t":"2026-10-16T15:45:00Z","v":11286,"vw":3.629477},{"c":3.605,"h":3.615,"l":3.595,"n":153,"o":3.615,"t":"2026-10-16T16:00:00Z","v":7464,"vw":3.60197},{"c":3.615,"h":3.625,"l":3.605,"n":188,"o":3.605,"t":"2026-10-16T16:15:00Z","v":21863,"vw":3.617778},{"c":3.6,"h":3.61,"l":3.595,"n":389,"o":3.61,"t":"2026-10-16T16:30:00Z","v":36330,"vw":3.600603},{"c":3.605,"h":3.615,"l":3.6,"n":156,"o":3.6,"t":"2026-10-16T16:45:00Z","v":8475,"vw":3.606816},{"c":3.605,"h":3.615,"l":3.605,"n":181,"o":3.61,"t":"2026-10-16T17:00:00Z","v":12496,"vw":3.613213},{"c":3.615,"h":3.615,"l":3.605,"n":57,"o":3.605,"t":"2026-10-16T17:15:00Z","v":4082,"vw":3.61113},{"c":3.62,"h":3.625,"l":3.605,"n":272,"o":3.61,"t":"2026-10-16T17:30:00Z","v":14298,"vw":3.613809},{"c":3.62,"h":3.645,"l":3.605,"n":302,"o":3.63,"t":"2026-10-16T17:45:00Z","v":26797,"vw":3.618359},{"c":3.605,"h":3.625,"l":3.605,"n":137,"o":3.625,"t":"2026-10-16T18:00:00Z","v":4883,"vw":3.613568},{"c":3.635,"h":3.635,"l":3.605,"n":157,"o":3.605,"t":"2026-10-16T18:15:00Z","v":8740,"vw":3.620882},{"c":3.635,"h":3.645,"l":3.635,"n":158,"o":3.635,"t":"2026-10-16T18:30:00Z","v":8362,"vw":3.640112},{"c":3.635,"h":3.665,"l":3.635,"n":217,"o":3.64,"t":"2026-10-16T18:45:00Z","v":30080,"vw":3.650423},{"c":3.65,"h":3.65,"l":3.63,"n":175,"o":3.635,"t":"2026-10-16T19:00:00Z","v":6776,"vw":3.638778},{"c":3.645,"h":3.655,"l":3.64,"n":292,"o":3.645,"t":"2026-10-16T19:15:00Z","v":18073,"vw":3.647289},{"c":3.615,"h":3.645,"l":3.615,"n":553,"o":3.645,"t":"2026-10-16T19:30:00Z","v":40198,"vw":3.636379},{"c":3.595,"h":3.62,"l":3.575,"n":1307,"o":3.615,"t":"2026-10-16T19:45:00Z","v":167392,"vw":3.598211},{"c":3.68,"h":3.68,"l":3.59,"n":8,"o":3.59,"t":"2026-10-16T20:00:00Z","v":36805,"vw":3.590746},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-16T20:15:00Z","v":259,"vw":3.58},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T13:15:00Z","v":201,"vw":3.55},{"c":3.59,"h":3.64,"l":3.59,"n":185,"o":3.61,"t":"2026-10-19T13:30:00Z","v":59440,"vw":3.61656},{"c":3.59,"h":3.6,"l":3.57,"n":294,"o":3.6,"t":"2026-10-19T13:45:00Z","v":41815,"vw":3.585493},{"c":3.61,"h":3.615,"l":3.59,"n":100,"o":3.59,"t":"2026-10-19T14:00:00Z","v":15209,"vw":3.601713},{"c":3.62,"h":3.64,"l":3.615,"n":184,"o":3.615,"t":"2026-10-19T14:15:00Z","v":11787,"vw":3.62155},{"c":3.61,"h":3.62,"l":3.595,"n":208,"o":3.61,"t":"2026-10-19T14:30:00Z","v":9283,"vw":3.608134},{"c":3.6,"h":3.615,"l":3.595,"n":191,"o":3.605,"t":"2026-10-19T14:45:00Z","v":17922,"vw":3.601031},{"c":3.59,"h":3.6,"l":3.58,"n":281,"o":3.6,"t":"2026-10-19T15:00:00Z","v":23737,"vw":3.590746},{"c":3.57,"h":3.59,"l":3.57,"n":150,"o":3.58,"t":"2026-10-19T15:15:00Z","v":8791,"vw":3.57948},{"c":3.59,"h":3.59,"l":3.5601,"n":58,"o":3.57,"t":"2026-10-19T15:30:00Z","v":2640,"vw":3.583875},{"c":3.6,"h":3.6,"l":3.575,"n":139,"o":3.58,"t":"2026-10-19T15:45:00Z","v":7392,"vw":3.589189},{"c":3.595,"h":3.5955,"l":3.575,"n":115,"o":3.59,"t":"2026-10-19T16:00:00Z","v":8906,"vw":3.586126},{"c":3.61,"h":3.62,"l":3.6,"n":176,"o":3.6,"t":"2026-10-19T16:15:00Z","v":8814,"vw":3.606836},{"c":3.61,"h":3.615,"l":3.6,"n":135,"o":3.61,"t":"2026-10-19T16:30:00Z","v":13723,"vw":3.609928},{"c":3.595,"h":3.6,"l":3.58,"n":94,"o":3.6,"t":"2026-10-19T16:45:00Z","v":6231,"vw":3.588567},{"c":3.615,"h":3.625,"l":3.585,"n":212,"o":3.595,"t":"2026-10-19T17:00:00Z","v":16303,"vw":3.606233},{"c":3.635,"h":3.635,"l":3.62,"n":109,"o":3.62,"t":"2026-10-19T17:15:00Z","v":6552,"vw":3.629572},{"c":3.63,"h":3.645,"l":3.63,"n":132,"o":3.64,"t":"2026-10-19T17:30:00Z","v":6812,"vw":3.637956},{"c":3.615,"h":3.625,"l":3.615,"n":27,"o":3.625,"t":"2026-10-19T17:45:00Z","v":1053,"vw":3.619006},{"c":3.6203,"h":3.625,"l":3.61,"n":96,"o":3.62,"t":"2026-10-19T18:00:00Z","v":6344,"vw":3.61837},{"c":3.63,"h":3.635,"l":3.625,"n":81,"o":3.625,"t":"2026-10-19T18:15:00Z","v":6883,"vw":3.627534},{"c":3.635,"h":3.6385,"l":3.63,"n":165,"o":3.6385,"t":"2026-10-19T18:30:00Z","v":10126,"vw":3.63061},{"c":3.645,"h":3.645,"l":3.64,"n":81,"o":3.64,"t":"2026-10-19T18:45:00Z","v":3054,"vw":3.641522},{"c":3.635,"h":3.65,"l":3.635,"n":161,"o":3.645,"t":"2026-10-19T19:00:00Z","v":7032,"vw":3.643521},{"c":3.64,"h":3.64,"l":3.63,"n":201,"o":3.635,"t":"2026-10-19T19:15:00Z","v":8016,"vw":3.635445},{"c":3.645,"h":3.65,"l":3.635,"n":259,"o":3.635,"t":"2026-10-19T19:30:00Z","v":12440,"vw":3.639358},{"c":3.665,"h":3.67,"l":3.63,"n":701,"o":3.645,"t":"2026-10-19T19:45:00Z","v":47154,"vw":3.650135},{"c":3.66,"h":3.66,"l":3.66,"n":8,"o":3.66,"t":"2026-10-19T20:00:00Z","v":43236,"vw":3.66},{"c":3.582,"h":3.582,"l":3.582,"n":1,"o":3.582,"t":"2026-10-19T21:45:00Z","v":100,"vw":3.582},{"c":3.59,"h":3.61,"l":3.59,"n":9,"o":3.61,"t":"2026-10-20T12:00:00Z","v":839,"vw":3.592484},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T13:00:00Z","v":270,"vw":3.3},{"c":3.7573,"h":3.758,"l":3.67,"n":259,"o":3.7,"t":"2026-10-20T13:30:00Z","v":73640,"vw":3.698449},{"c":3.8,"h":3.81,"l":3.755,"n":162,"o":3.755,"t":"2026-10-20T13:45:00Z","v":13813,"vw":3.7827},{"c":3.805,"h":3.81,"l":3.79,"n":106,"o":3.798,"t":"2026-10-20T14:00:00Z","v":8143,"vw":3.79891},{"c":3.81,"h":3.84,"l":3.805,"n":235,"o":3.805,"t":"2026-10-20T14:15:00Z","v":27197,"vw":3.809815},{"c":3.8,"h":3.82,"l":3.79,"n":346,"o":3.81,"t":"2026-10-20T14:30:00Z","v":31218,"vw":3.80624},{"c":3.835,"h":3.84,"l":3.805,"n":265,"o":3.805,"t":"2026-10-20T14:45:00Z","v":15627,"vw":3.826251},{"c":3.76,"h":3.841,"l":3.75,"n":519,"o":3.841,"t":"2026-10-20T15:00:00Z","v":34231,"vw":3.809476},{"c":3.775,"h":3.78,"l":3.755,"n":218,"o":3.76,"t":"2026-10-20T15:15:00Z","v":15150,"vw":3.763374},{"c":3.77,"h":3.785,"l":3.765,"n":161,"o":3.77,"t":"2026-10-20T15:30:00Z","v":11675,"vw":3.767552},{"c":3.785,"h":3.79,"l":3.73,"n":279,"o":3.765,"t":"2026-10-20T15:45:00Z","v":34881,"vw":3.749623},{"c":3.71,"h":3.78,"l":3.695,"n":679,"o":3.78,"t":"2026-10-20T16:00:00Z","v":192210,"vw":3.729035},{"c":3.755,"h":3.7554,"l":3.71,"n":144,"o":3.71,"t":"2026-10-20T16:15:00Z","v":11759,"vw":3.735392},{"c":3.775,"h":3.775,"l":3.755,"n":104,"o":3.755,"t":"2026-10-20T16:30:00Z","v":8346,"vw":3.761452},{"c":3.765,"h":3.78,"l":3.755,"n":189,"o":3.775,"t":"2026-10-20T16:45:00Z","v":16912,"vw":3.771724},{"c":3.765,"h":3.77,"l":3.755,"n":164,"o":3.765,"t":"2026-10-20T17:00:00Z","v":13907,"vw":3.762658},{"c":3.765,"h":3.77,"l":3.765,"n":115,"o":3.765,"t":"2026-10-20T17:15:00Z","v":4930,"vw":3.76528},{"c":3.77,"h":3.775,"l":3.765,"n":142,"o":3.765,"t":"2026-10-20T17:30:00Z","v":9031,"vw":3.767896},{"c":3.76,"h":3.775,"l":3.76,"n":85,"o":3.77,"t":"2026-10-20T17:45:00Z","v":9032,"vw":3.768082},{"c":3.765,"h":3.765,"l":3.755,"n":85,"o":3.76,"t":"2026-10-20T18:00:00Z","v":7955,"vw":3.76164},{"c":3.755,"h":3.765,"l":3.755,"n":164,"o":3.76,"t":"2026-10-20T18:15:00Z","v":19283,"vw":3.757708},{"c":3.755,"h":3.765,"l":3.75,"n":293,"o":3.755,"t":"2026-10-20T18:30:00Z","v":44099,"vw":3.755959},{"c":3.76,"h":3.775,"l":3.755,"n":262,"o":3.755,"t":"2026-10-20T18:45:00Z","v":17447,"vw":3.768463},{"c":3.76,"h":3.785,"l":3.76,"n":351,"o":3.765,"t":"2026-10-20T19:00:00Z","v":64276,"vw":3.76772},{"c":3.745,"h":3.765,"l":3.725,"n":276,"o":3.76,"t":"2026-10-20T19:15:00Z","v":34043,"vw":3.742208},{"c":3.735,"h":3.755,"l":3.73,"n":359,"o":3.74,"t":"2026-10-20T19:30:00Z","v":32041,"vw":3.740833},{"c":3.73,"h":3.755,"l":3.72,"n":1007,"o":3.735,"t":"2026-10-20T19:45:00Z","v":89012,"vw":3.737955},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-20T20:00:00Z","v":71359,"vw":3.73},{"c":3.7295,"h":3.7295,"l":3.7295,"n":2,"o":3.7295,"t":"2026-10-20T20:15:00Z","v":304,"vw":3.7295},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-20T21:00:00Z","v":8696,"vw":3.73},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T09:45:00Z","v":280,"vw":3.96},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-10-21T12:45:00Z","v":600,"vw":3.675},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-21T13:15:00Z","v":383,"vw":3.74},{"c":3.78,"h":3.8,"l":3.6801,"n":562,"o":3.73,"t":"2026-10-21T13:30:00Z","v":84657,"vw":3.736903},{"c":3.775,"h":3.795,"l":3.765,"n":291,"o":3.775,"t":"2026-10-21T13:45:00Z","v":19244,"vw":3.784669},{"c":3.735,"h":3.78,"l":3.73,"n":455,"o":3.77,"t":"2026-10-21T14:00:00Z","v":27276,"vw":3.747766},{"c":3.755,"h":3.765,"l":3.735,"n":254,"o":3.735,"t":"2026-10-21T14:15:00Z","v":11029,"vw":3.750396},{"c":3.775,"h":3.78,"l":3.75,"n":308,"o":3.76,"t":"2026-10-21T14:30:00Z","v":18621,"vw":3.765648},{"c":3.76,"h":3.7788,"l":3.755,"n":149,"o":3.7788,"t":"2026-10-21T14:45:00Z","v":6255,"vw":3.763398},{"c":3.765,"h":3.765,"l":3.745,"n":214,"o":3.76,"t":"2026-10-21T15:00:00Z","v":10579,"vw":3.756764},{"c":3.765,"h":3.775,"l":3.76,"n":158,"o":3.765,"t":"2026-10-21T15:15:00Z","v":7082,"vw":3.766809},{"c":3.78,"h":3.78,"l":3.755,"n":180,"o":3.765,"t":"2026-10-21T15:30:00Z","v":16466,"vw":3.758726},{"c":3.775,"h":3.785,"l":3.765,"n":250,"o":3.775,"t":"2026-10-21T15:45:00Z","v":8589,"vw":3.774762},{"c":3.755,"h":3.7786,"l":3.755,"n":148,"o":3.775,"t":"2026-10-21T16:00:00Z","v":7489,"vw":3.764048},{"c":3.765,"h":3.765,"l":3.755,"n":124,"o":3.755,"t":"2026-10-21T16:15:00Z","v":8136,"vw":3.763699},{"c":3.775,"h":3.79,"l":3.7601,"n":227,"o":3.7601,"t":"2026-10-21T16:30:00Z","v":14029,"vw":3.775988},{"c":3.78,"h":3.78,"l":3.77,"n":128,"o":3.775,"t":"2026-10-21T16:45:00Z","v":6154,"vw":3.775897},{"c":3.785,"h":3.785,"l":3.775,"n":135,"o":3.785,"t":"2026-10-21T17:00:00Z","v":5000,"vw":3.781667},{"c":3.765,"h":3.785,"l":3.765,"n":91,"o":3.785,"t":"2026-10-21T17:15:00Z","v":7705,"vw":3.771714},{"c":3.785,"h":3.79,"l":3.765,"n":119,"o":3.765,"t":"2026-10-21T17:30:00Z","v":6906,"vw":3.777688},{"c":3.775,"h":3.785,"l":3.775,"n":37,"o":3.785,"t":"2026-10-21T17:45:00Z","v":1883,"vw":3.776333},{"c":3.765,"h":3.78,"l":3.765,"n":139,"o":3.775,"t":"2026-10-21T18:00:00Z","v":7546,"vw":3.773285},{"c":3.775,"h":3.785,"l":3.765,"n":144,"o":3.765,"t":"2026-10-21T18:15:00Z","v":10736,"vw":3.773366},{"c":3.765,"h":3.776,"l":3.765,"n":86,"o":3.776,"t":"2026-10-21T18:30:00Z","v":3865,"vw":3.76819},{"c":3.74,"h":3.77,"l":3.74,"n":235,"o":3.765,"t":"2026-10-21T18:45:00Z","v":27714,"vw":3.758078},{"c":3.745,"h":3.755,"l":3.735,"n":252,"o":3.74,"t":"2026-10-21T19:00:00Z","v":17019,"vw":3.74043},{"c":3.75,"h":3.75,"l":3.735,"n":191,"o":3.745,"t":"2026-10-21T19:15:00Z","v":11630,"vw":3.743345},{"c":3.76,"h":3.76,"l":3.745,"n":271,"o":3.755,"t":"2026-10-21T19:30:00Z","v":20481,"vw":3.751525},{"c":3.745,"h":3.765,"l":3.74,"n":774,"o":3.755,"t":"2026-10-21T19:45:00Z","v":50684,"vw":3.749965},{"c":3.74,"h":3.74,"l":3.74,"n":10,"o":3.74,"t":"2026-10-21T20:00:00Z","v":47373,"vw":3.74},{"c":3.78,"h":3.79,"l":3.7,"n":118,"o":3.72,"t":"2026-10-22T13:30:00Z","v":52041,"vw":3.774513},{"c":3.81,"h":3.81,"l":3.775,"n":204,"o":3.79,"t":"2026-10-22T13:45:00Z","v":41605,"vw":3.78879},{"c":3.7699,"h":3.835,"l":3.76,"n":253,"o":3.81,"t":"2026-10-22T14:00:00Z","v":39280,"vw":3.809644},{"c":3.75,"h":3.755,"l":3.73,"n":136,"o":3.75,"t":"2026-10-22T14:15:00Z","v":7712,"vw":3.741977},{"c":3.765,"h":3.765,"l":3.74,"n":236,"o":3.745,"t":"2026-10-22T14:30:00Z","v":24150,"vw":3.751629},{"c":3.82,"h":3.825,"l":3.765,"n":447,"o":3.765,"t":"2026-10-22T14:45:00Z","v":40923,"vw":3.797303},{"c":3.785,"h":3.83,"l":3.785,"n":292,"o":3.83,"t":"2026-10-22T15:00:00Z","v":22805,"vw":3.806025},{"c":3.82,"h":3.83,"l":3.785,"n":246,"o":3.785,"t":"2026-10-22T15:15:00Z","v":13668,"vw":3.815481},{"c":3.795,"h":3.8266,"l":3.795,"n":206,"o":3.825,"t":"2026-10-22T15:30:00Z","v":10577,"vw":3.812523},{"c":3.81,"h":3.83,"l":3.795,"n":368,"o":3.795,"t":"2026-10-22T15:45:00Z","v":18965,"vw":3.815629},{"c":3.79,"h":3.815,"l":3.785,"n":200,"o":3.815,"t":"2026-10-22T16:00:00Z","v":9841,"vw":3.796189},{"c":3.795,"h":3.795,"l":3.785,"n":243,"o":3.785,"t":"2026-10-22T16:15:00Z","v":9436,"vw":3.789326},{"c":3.755,"h":3.795,"l":3.75,"n":220,"o":3.795,"t":"2026-10-22T16:30:00Z","v":9975,"vw":3.765021},{"c":3.755,"h":3.765,"l":3.74,"n":221,"o":3.75,"t":"2026-10-22T16:45:00Z","v":10141,"vw":3.753433},{"c":3.765,"h":3.765,"l":3.735,"n":243,"o":3.755,"t":"2026-10-22T17:00:00Z","v":10046,"vw":3.750445},{"c":3.765,"h":3.77,"l":3.76,"n":46,"o":3.76,"t":"2026-10-22T17:15:00Z","v":2395,"vw":3.767667},{"c":3.76,"h":3.77,"l":3.755,"n":137,"o":3.76,"t":"2026-10-22T17:30:00Z","v":6108,"vw":3.760917},{"c":3.7511,"h":3.76,"l":3.745,"n":125,"o":3.76,"t":"2026-10-22T17:45:00Z","v":5954,"vw":3.755281},{"c":3.74,"h":3.75,"l":3.735,"n":289,"o":3.75,"t":"2026-10-22T18:00:00Z","v":9664,"vw":3.742857},{"c":3.76,"h":3.77,"l":3.745,"n":219,"o":3.745,"t":"2026-10-22T18:15:00Z","v":5954,"vw":3.761},{"c":3.76,"h":3.765,"l":3.745,"n":447,"o":3.75,"t":"2026-10-22T18:30:00Z","v":17957,"vw":3.758881},{"c":3.775,"h":3.79,"l":3.76,"n":210,"o":3.765,"t":"2026-10-22T18:45:00Z","v":13583,"vw":3.781141},{"c":3.78,"h":3.78,"l":3.77,"n":135,"o":3.775,"t":"2026-10-22T19:00:00Z","v":6660,"vw":3.779095},{"c":3.78,"h":3.78,"l":3.77,"n":192,"o":3.78,"t":"2026-10-22T19:15:00Z","v":26861,"vw":3.773419},{"c":3.78,"h":3.78,"l":3.755,"n":230,"o":3.775,"t":"2026-10-22T19:30:00Z","v":14103,"vw":3.767109},{"c":3.805,"h":3.81,"l":3.77,"n":725,"o":3.78,"t":"2026-10-22T19:45:00Z","v":46904,"vw":3.789475},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-22T20:00:00Z","v":37498,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T21:30:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T22:15:00Z","v":200,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-22T22:30:00Z","v":355,"vw":3.78}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.375,"strike":7.379237847428614,"iv":1.8595969817992246,"gamma":0.12654952814802045,"theta":-0.00855447460859416,"vega":0.005180050099106174,"rho":0.0011705067484331629,"breakevenPct":105.13856739229139},{"delta":0.35,"premium":0.375,"strike":5.821783836225867,"iv":1.4516624012562083,"gamma":0.1784579213413766,"theta":-0.007071186512185978,"vega":0.005495948804812091,"rho":0.001458776122286644,"breakevenPct":63.93608032343564}],"put":[{"delta":0.2,"premium":0.4605522358056321,"strike":2.6345605240125156,"iv":1.8660728633748846,"gamma":0.09729631358902471,"theta":-0.006258457576737072,"vega":0.003937783602170373,"rho":-0.001922612433894423,"breakevenPct":42.486553222040115},{"delta":0.25,"premium":0.5810466623614807,"strike":2.902325916358846,"iv":1.786881912121219,"gamma":0.1105523342377654,"theta":-0.0061499611338191335,"vega":0.004125944842585771,"rho":-0.002409129641038761,"breakevenPct":38.590495925995626},{"delta":0.3,"premium":0.7015410889173295,"strike":3.1700913087051763,"iv":1.707690960867553,"gamma":0.1238083548865061,"theta":-0.006041464690901195,"vega":0.004314106083001169,"rho":-0.0028956468481830984,"breakevenPct":34.69443862995113},{"delta":0.35,"premium":0.8220355154731782,"strike":3.437856701051507,"iv":1.628500009613887,"gamma":0.13706437553524678,"theta":-0.005932968247983256,"vega":0.004502267323416567,"rho":-0.003382164055327436,"breakevenPct":30.79838133390664},{"delta":0.4,"premium":0.9425299420290271,"strike":3.705622093397838,"iv":1.5493090583602211,"gamma":0.1503203961839875,"theta":-0.005824471805065317,"vega":0.0046904285638319655,"rho":-0.003868681262471775,"breakevenPct":26.902324037862144},{"delta":0.45,"premium":1.063024368584876,"strike":3.9733874857441682,"iv":1.4701181071065552,"gamma":0.16357641683272817,"theta":-0.005715975362147378,"vega":0.004878589804247364,"rho":-0.004355198469616113,"breakevenPct":23.00626674181765},{"delta":0.5,"premium":1.1835187951407247,"strike":4.2411528780904995,"iv":1.3909271558528893,"gamma":0.17683243748146887,"theta":-0.005607478919229439,"vega":0.005066751044662762,"rho":-0.0048417156767604505,"breakevenPct":19.110209445773158},{"delta":0.55,"premium":1.3040132216965734,"strike":4.50891827043683,"iv":1.3117362045992234,"gamma":0.19008845813020958,"theta":-0.0054989824763115,"vega":0.0052549122850781595,"rho":-0.005328232883904788,"breakevenPct":15.214152149728662},{"delta":0.6,"premium":1.4245076482524222,"strike":4.77668366278316,"iv":1.2325452533455574,"gamma":0.20334447877895023,"theta":-0.005390486033393561,"vega":0.005443073525493558,"rho":-0.005814750091049126,"breakevenPct":11.318094853684173},{"delta":0.65,"premium":1.6410662276307697,"strike":5.124802395301903,"iv":1.1820893561944337,"gamma":0.20987881739430836,"theta":-0.0052575257244571435,"vega":0.005523833759081034,"rho":-0.006451411296128651,"breakevenPct":7.837667521927685},{"delta":0.7,"premium":2.340260369984806,"strike":5.876624053747103,"iv":1.2760011404982512,"gamma":0.18264277760098507,"theta":-0.005001656594680901,"vega":0.005065000982460757,"rho":-0.007842410418545194,"breakevenPct":6.445405191473611},{"delta":0.75,"premium":3.0394545123388443,"strike":6.628445712192306,"iv":1.369912924802069,"gamma":0.1554067378076617,"theta":-0.004745787464904658,"vega":0.004606168205840479,"rho":-0.009233409540961742,"breakevenPct":5.053142861019534},{"delta":0.8,"premium":3.7386486546928825,"strike":7.380267370637508,"iv":1.4638247091058865,"gamma":0.12817069801433836,"theta":-0.004489918335128415,"vega":0.0041473354292202004,"rho":-0.010624408663378288,"breakevenPct":3.660880530565459}]},"raw":{"call":[{"delta":0.3,"premium":0.375,"strike":7.379237847428614,"iv":1.8595969817992246,"gamma":0.12654952814802045,"theta":-0.00855447460859416,"vega":0.005180050099106174,"rho":0.0011705067484331629,"breakevenPct":105.13856739229139},{"delta":0.35,"premium":0.375,"strike":5.821783836225867,"iv":1.4516624012562083,"gamma":0.1784579213413766,"theta":-0.007071186512185978,"vega":0.005495948804812091,"rho":0.001458776122286644,"breakevenPct":63.93608032343564}],"put":[{"delta":0.2,"premium":0.4605522358056321,"strike":2.6345605240125156,"iv":1.8660728633748846,"gamma":0.09729631358902471,"theta":-0.006258457576737072,"vega":0.003937783602170373,"rho":-0.001922612433894423,"breakevenPct":42.486553222040115},{"delta":0.25,"premium":0.5810466623614807,"strike":2.902325916358846,"iv":1.786881912121219,"gamma":0.1105523342377654,"theta":-0.0061499611338191335,"vega":0.004125944842585771,"rho":-0.002409129641038761,"breakevenPct":38.590495925995626},{"delta":0.3,"premium":0.7015410889173295,"strike":3.1700913087051763,"iv":1.707690960867553,"gamma":0.1238083548865061,"theta":-0.006041464690901195,"vega":0.004314106083001169,"rho":-0.0028956468481830984,"breakevenPct":34.69443862995113},{"delta":0.35,"premium":0.8220355154731782,"strike":3.437856701051507,"iv":1.628500009613887,"gamma":0.13706437553524678,"theta":-0.005932968247983256,"vega":0.004502267323416567,"rho":-0.003382164055327436,"breakevenPct":30.79838133390664},{"delta":0.4,"premium":0.9425299420290271,"strike":3.705622093397838,"iv":1.5493090583602211,"gamma":0.1503203961839875,"theta":-0.005824471805065317,"vega":0.0046904285638319655,"rho":-0.003868681262471775,"breakevenPct":26.902324037862144},{"delta":0.45,"premium":1.063024368584876,"strike":3.9733874857441682,"iv":1.4701181071065552,"gamma":0.16357641683272817,"theta":-0.005715975362147378,"vega":0.004878589804247364,"rho":-0.004355198469616113,"breakevenPct":23.00626674181765},{"delta":0.5,"premium":1.1835187951407247,"strike":4.2411528780904995,"iv":1.3909271558528893,"gamma":0.17683243748146887,"theta":-0.005607478919229439,"vega":0.005066751044662762,"rho":-0.0048417156767604505,"breakevenPct":19.110209445773158},{"delta":0.55,"premium":1.3040132216965734,"strike":4.50891827043683,"iv":1.3117362045992234,"gamma":0.19008845813020958,"theta":-0.0054989824763115,"vega":0.0052549122850781595,"rho":-0.005328232883904788,"breakevenPct":15.214152149728662},{"delta":0.6,"premium":1.4245076482524222,"strike":4.77668366278316,"iv":1.2325452533455574,"gamma":0.20334447877895023,"theta":-0.005390486033393561,"vega":0.005443073525493558,"rho":-0.005814750091049126,"breakevenPct":11.318094853684173},{"delta":0.65,"premium":1.6410662276307697,"strike":5.124802395301903,"iv":1.1820893561944337,"gamma":0.20987881739430836,"theta":-0.0052575257244571435,"vega":0.005523833759081034,"rho":-0.006451411296128651,"breakevenPct":7.837667521927685},{"delta":0.7,"premium":2.340260369984806,"strike":5.876624053747103,"iv":1.2760011404982512,"gamma":0.18264277760098507,"theta":-0.005001656594680901,"vega":0.005065000982460757,"rho":-0.007842410418545194,"breakevenPct":6.445405191473611},{"delta":0.75,"premium":3.0394545123388443,"strike":6.628445712192306,"iv":1.369912924802069,"gamma":0.1554067378076617,"theta":-0.004745787464904658,"vega":0.004606168205840479,"rho":-0.009233409540961742,"breakevenPct":5.053142861019534},{"delta":0.8,"premium":3.7386486546928825,"strike":7.380267370637508,"iv":1.4638247091058865,"gamma":0.12817069801433836,"theta":-0.004489918335128415,"vega":0.0041473354292202004,"rho":-0.010624408663378288,"breakevenPct":3.660880530565459}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}